Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 61.81 | 62.09 | 61.72 | 61.72 | 255,456 | -0.03(-0.05%) |
Jul 30, 2007 | 62.01 | 62.07 | 61.48 | 61.75 | 231,366 | +0.10(+0.16%) |
Jul 27, 2007 | 62.16 | 62.35 | 61.57 | 61.65 | 152,905 | -0.23(-0.37%) |
Jul 26, 2007 | 62.27 | 62.53 | 61.88 | 61.88 | 172,813 | -0.13(-0.21%) |
Jul 25, 2007 | 62.20 | 62.23 | 62.01 | 62.01 | 401,168 | +0.05(+0.08%) |
Jul 24, 2007 | 62.29 | 62.29 | 61.93 | 61.96 | 169,969 | -0.08(-0.13%) |
Jul 23, 2007 | 62.21 | 62.24 | 62.02 | 62.04 | 95,189 | -0.07(-0.12%) |
Jul 20, 2007 | 62.23 | 62.37 | 62.08 | 62.11 | 302,800 | +0.17(+0.28%) |
Jul 19, 2007 | 61.96 | 62.10 | 61.77 | 61.94 | 285,903 | -0.13(-0.21%) |
Jul 18, 2007 | 61.91 | 62.26 | 61.89 | 62.07 | 143,704 | +0.18(+0.29%) |
Jul 17, 2007 | 62.01 | 62.12 | 61.80 | 61.89 | 144,875 | -0.13(-0.21%) |
Jul 16, 2007 | 61.98 | 62.06 | 61.81 | 62.02 | 151,400 | +0.16(+0.26%) |
Jul 13, 2007 | 61.78 | 61.89 | 61.61 | 61.86 | 120,116 | +0.27(+0.44%) |
Jul 12, 2007 | 61.97 | 61.97 | 61.54 | 61.59 | 216,644 | -0.25(-0.40%) |
Jul 11, 2007 | 62.18 | 62.21 | 61.80 | 61.84 | 143,871 | -0.28(-0.45%) |
Jul 10, 2007 | 62.10 | 62.23 | 61.87 | 62.12 | 266,999 | +0.42(+0.69%) |
Jul 09, 2007 | 61.75 | 61.77 | 61.59 | 61.69 | 168,798 | +0.13(+0.20%) |
Jul 06, 2007 | 61.63 | 61.72 | 61.46 | 61.57 | 140,024 | -0.12(-0.19%) |
Jul 05, 2007 | 61.81 | 61.95 | 61.68 | 61.69 | 139,856 | -0.40(-0.65%) |
Jul 03, 2007 | 62.33 | 62.34 | 61.97 | 62.09 | 76,787 | +0.01(+0.02%) |
Jul 02, 2007 | 62.30 | 62.29 | 61.99 | 62.08 | 5,143,253 | -0.44(-0.70%) |
Jun 29, 2007 | 62.27 | 62.61 | 62.27 | 62.51 | 320,198 | +0.35(+0.57%) |
Jun 28, 2007 | 62.24 | 62.35 | 62.09 | 62.16 | 105,561 | -0.07(-0.11%) |
Jun 27, 2007 | 62.39 | 62.46 | 62.21 | 62.23 | 177,163 | +0.00(+0.00%) |
Jun 26, 2007 | 62.35 | 62.38 | 62.16 | 62.23 | 115,264 | -0.01(-0.02%) |
Jun 25, 2007 | 62.35 | 62.39 | 62.15 | 62.24 | 138,016 | +0.07(+0.12%) |
Jun 22, 2007 | 61.96 | 62.17 | 61.87 | 62.17 | 123,629 | +0.17(+0.27%) |
Jun 21, 2007 | 61.99 | 62.19 | 61.95 | 62.00 | 139,187 | -0.16(-0.26%) |
Jun 20, 2007 | 62.23 | 62.30 | 62.08 | 62.16 | 129,986 | -0.30(-0.48%) |
Jun 19, 2007 | 62.15 | 62.46 | 62.11 | 62.46 | 202,424 | +0.40(+0.65%) |
Jun 18, 2007 | 61.98 | 62.14 | 61.85 | 62.06 | 169,133 | -0.01(-0.01%) |
Jun 15, 2007 | 61.87 | 62.14 | 61.85 | 62.06 | 167,460 | +0.24(+0.40%) |
Jun 14, 2007 | 61.74 | 61.93 | 61.69 | 61.82 | 184,189 | -0.02(-0.03%) |
Jun 13, 2007 | 61.82 | 61.94 | 61.60 | 61.84 | 417,061 | +0.27(+0.43%) |
Jun 12, 2007 | 61.80 | 61.84 | 61.54 | 61.57 | 216,477 | -0.33(-0.54%) |
Jun 11, 2007 | 62.03 | 62.14 | 61.88 | 61.90 | 183,353 | -0.19(-0.31%) |
Jun 08, 2007 | 61.93 | 62.14 | 61.78 | 62.09 | 676,365 | +0.03(+0.05%) |
Jun 07, 2007 | 62.45 | 62.50 | 62.01 | 62.06 | 300,792 | -0.67(-1.07%) |
Jun 06, 2007 | 62.70 | 62.78 | 62.64 | 62.73 | 108,405 | +0.05(+0.09%) |
Jun 05, 2007 | 62.74 | 62.76 | 62.62 | 62.68 | 162,608 | -0.20(-0.32%) |
Jun 04, 2007 | 62.73 | 62.90 | 62.72 | 62.88 | 186,197 | +0.10(+0.16%) |
Jun 01, 2007 | 62.96 | 62.91 | 62.72 | 62.78 | 175,982 | -0.54(-0.85%) |
May 31, 2007 | 63.39 | 63.39 | 63.12 | 63.32 | 217,564 | -0.05(-0.08%) |
May 30, 2007 | 63.45 | 63.49 | 63.29 | 63.37 | 158,426 | +0.05(+0.08%) |
May 29, 2007 | 63.42 | 63.43 | 63.24 | 63.33 | 233,708 | -0.13(-0.20%) |
May 25, 2007 | 63.41 | 63.59 | 63.33 | 63.45 | 173,984 | -0.04(-0.07%) |
May 24, 2007 | 63.43 | 63.49 | 63.22 | 63.49 | 155,247 | +0.08(+0.12%) |
May 23, 2007 | 63.54 | 63.56 | 63.31 | 63.42 | 214,469 | -0.06(-0.09%) |
May 22, 2007 | 63.66 | 63.67 | 63.43 | 63.48 | 139,020 | -0.20(-0.32%) |
May 21, 2007 | 63.54 | 63.70 | 63.51 | 63.68 | 148,388 | +0.08(+0.13%) |
May 18, 2007 | 63.66 | 63.76 | 63.54 | 63.59 | 247,091 | -0.18(-0.28%) |
May 17, 2007 | 63.84 | 63.88 | 63.73 | 63.77 | 210,956 | -0.19(-0.30%) |
May 16, 2007 | 63.93 | 63.98 | 63.78 | 63.97 | 262,984 | +0.15(+0.23%) |
May 15, 2007 | 63.96 | 64.04 | 63.76 | 63.82 | 291,424 | -0.14(-0.22%) |
May 14, 2007 | 64.04 | 64.06 | 63.88 | 63.96 | 203,428 | -0.07(-0.10%) |
May 11, 2007 | 64.23 | 64.25 | 63.97 | 64.03 | 145,712 | -0.07(-0.10%) |
May 10, 2007 | 64.09 | 64.14 | 64.04 | 64.09 | 126,975 | +0.03(+0.05%) |
May 09, 2007 | 64.19 | 64.19 | 64.01 | 64.06 | 179,338 | -0.10(-0.16%) |
May 08, 2007 | 64.26 | 64.26 | 64.08 | 64.16 | 225,008 | -0.04(-0.06%) |
May 07, 2007 | 64.13 | 64.20 | 64.09 | 64.20 | 229,024 | +0.08(+0.12%) |
May 04, 2007 | 64.17 | 64.17 | 64.02 | 64.12 | 168,798 | +0.16(+0.24%) |
May 03, 2007 | 63.97 | 64.03 | 63.84 | 63.97 | 263,151 | -0.09(-0.14%) |
May 02, 2007 | 64.10 | 64.11 | 63.96 | 64.06 | 242,574 | -0.02(-0.03%) |
May 01, 2007 | 64.04 | 64.16 | 63.91 | 64.07 | 379,587 | -0.32(-0.50%) |
Apr 30, 2007 | 64.14 | 64.41 | 64.14 | 64.40 | 606,604 | +0.31(+0.48%) |
Apr 27, 2007 | 64.15 | 64.17 | 64.06 | 64.09 | 394,309 | -0.02(-0.03%) |
Apr 26, 2007 | 64.20 | 64.23 | 64.04 | 64.10 | 325,384 | -0.14(-0.21%) |
Apr 25, 2007 | 64.32 | 64.40 | 64.21 | 64.24 | 209,450 | -0.09(-0.14%) |
Apr 24, 2007 | 64.14 | 64.35 | 64.06 | 64.33 | 177,163 | +0.16(+0.25%) |
Apr 23, 2007 | 64.09 | 64.19 | 63.96 | 64.17 | 168,296 | +0.19(+0.29%) |
Apr 20, 2007 | 64.07 | 64.12 | 63.90 | 63.98 | 154,745 | -0.02(-0.03%) |
Apr 19, 2007 | 64.05 | 64.12 | 63.95 | 64.00 | 207,777 | +0.04(+0.07%) |
Apr 18, 2007 | 64.09 | 64.10 | 63.85 | 63.96 | 212,963 | +0.02(+0.03%) |
Apr 17, 2007 | 63.81 | 63.95 | 63.74 | 63.94 | 169,300 | +0.35(+0.55%) |
Apr 16, 2007 | 63.71 | 63.71 | 63.54 | 63.59 | 301,963 | +0.05(+0.08%) |
Apr 13, 2007 | 63.70 | 63.70 | 63.52 | 63.54 | 161,270 | -0.11(-0.17%) |
Apr 12, 2007 | 63.62 | 63.71 | 63.57 | 63.65 | 140,024 | +0.10(+0.15%) |
Apr 11, 2007 | 63.72 | 63.77 | 63.55 | 63.55 | 172,980 | -0.12(-0.19%) |
Apr 10, 2007 | 63.67 | 63.71 | 63.57 | 63.67 | 193,725 | +0.13(+0.21%) |
Apr 09, 2007 | 63.37 | 63.57 | 63.37 | 63.54 | 229,860 | -0.21(-0.33%) |
Apr 05, 2007 | 63.84 | 63.89 | 63.70 | 63.75 | 217,313 | -0.13(-0.21%) |
Apr 04, 2007 | 63.86 | 63.97 | 63.81 | 63.88 | 156,586 | +0.05(+0.08%) |
Apr 03, 2007 | 63.83 | 63.85 | 63.74 | 63.83 | 265,828 | -0.04(-0.06%) |
Apr 02, 2007 | 63.86 | 63.88 | 63.77 | 63.86 | 128,815 | -0.26(-0.40%) |
Mar 30, 2007 | 64.22 | 64.22 | 63.97 | 64.12 | 212,462 | -0.02(-0.04%) |
Mar 29, 2007 | 64.19 | 64.23 | 64.11 | 64.14 | 199,747 | -0.08(-0.12%) |
Mar 28, 2007 | 64.28 | 64.44 | 64.14 | 64.22 | 138,016 | -0.04(-0.07%) |
Mar 27, 2007 | 64.20 | 64.32 | 64.16 | 64.26 | 141,362 | -0.01(-0.02%) |
Mar 26, 2007 | 64.17 | 64.44 | 64.16 | 64.28 | 116,268 | +0.12(+0.19%) |
Mar 23, 2007 | 64.41 | 64.41 | 64.10 | 64.16 | 124,633 | -0.17(-0.26%) |
Mar 22, 2007 | 64.39 | 64.48 | 64.24 | 64.32 | 113,591 | -0.18(-0.28%) |
Mar 21, 2007 | 64.31 | 64.56 | 64.09 | 64.50 | 194,394 | +0.19(+0.30%) |
Mar 20, 2007 | 64.22 | 64.35 | 64.16 | 64.31 | 167,627 | +0.17(+0.27%) |
Mar 19, 2007 | 64.26 | 64.31 | 64.14 | 64.14 | 182,014 | -0.12(-0.19%) |
Mar 16, 2007 | 64.39 | 64.53 | 64.15 | 64.26 | 334,251 | -0.25(-0.39%) |
Mar 15, 2007 | 64.56 | 64.56 | 64.36 | 64.51 | 123,796 | +0.01(+0.02%) |
Mar 14, 2007 | 64.62 | 64.62 | 64.30 | 64.50 | 242,407 | -0.06(-0.09%) |
Mar 13, 2007 | 64.52 | 64.68 | 64.44 | 64.56 | 363,862 | +0.04(+0.06%) |
Mar 12, 2007 | 64.56 | 64.58 | 64.38 | 64.52 | 132,328 | +0.14(+0.21%) |
Mar 09, 2007 | 64.23 | 64.41 | 64.17 | 64.38 | 159,430 | -0.17(-0.26%) |
Mar 08, 2007 | 64.53 | 64.55 | 64.38 | 64.55 | 207,108 | +0.08(+0.13%) |
Mar 07, 2007 | 64.53 | 64.57 | 64.32 | 64.47 | 201,253 | +0.06(+0.09%) |
Mar 06, 2007 | 64.55 | 64.56 | 64.33 | 64.41 | 582,513 | -0.25(-0.38%) |
Mar 05, 2007 | 64.74 | 64.74 | 64.56 | 64.65 | 164,114 | -0.10(-0.15%) |
Mar 02, 2007 | 64.70 | 64.75 | 64.41 | 64.75 | 243,578 | +0.18(+0.28%) |
Mar 01, 2007 | 64.50 | 64.77 | 64.44 | 64.57 | 239,232 | -0.25(-0.38%) |
Feb 28, 2007 | 64.92 | 64.92 | 64.68 | 64.81 | 145,544 | -0.13(-0.20%) |
Feb 27, 2007 | 64.72 | 65.24 | 64.72 | 64.95 | 240,567 | +0.25(+0.39%) |
Feb 26, 2007 | 64.52 | 64.69 | 64.52 | 64.69 | 183,438 | +0.26(+0.41%) |
Feb 23, 2007 | 64.31 | 64.49 | 64.31 | 64.43 | 270,010 | +0.21(+0.33%) |
Feb 22, 2007 | 64.30 | 64.30 | 64.14 | 64.22 | 170,304 | -0.09(-0.14%) |
Feb 21, 2007 | 64.24 | 64.47 | 64.16 | 64.31 | 201,587 | -0.01(-0.02%) |
Feb 20, 2007 | 64.28 | 64.37 | 64.20 | 64.32 | 167,962 | +0.07(+0.11%) |
Feb 16, 2007 | 64.26 | 64.35 | 64.21 | 64.25 | 250,437 | +0.07(+0.10%) |
Feb 15, 2007 | 64.14 | 64.25 | 64.09 | 64.19 | 237,388 | +0.12(+0.19%) |
Feb 14, 2007 | 63.84 | 64.07 | 63.77 | 64.07 | 171,809 | +0.36(+0.57%) |
Feb 13, 2007 | 63.77 | 63.77 | 63.52 | 63.70 | 163,277 | -0.04(-0.06%) |
Feb 12, 2007 | 63.77 | 63.80 | 63.21 | 63.74 | 957,417 | +0.01(+0.02%) |
Feb 09, 2007 | 63.93 | 63.93 | 63.68 | 63.73 | 293,431 | -0.27(-0.42%) |
Feb 08, 2007 | 63.92 | 64.06 | 63.86 | 64.00 | 190,044 | +0.07(+0.11%) |
Feb 07, 2007 | 63.96 | 63.97 | 63.85 | 63.93 | 262,148 | +0.09(+0.14%) |
Feb 06, 2007 | 63.60 | 63.84 | 63.56 | 63.84 | 281,219 | +0.17(+0.26%) |
Feb 05, 2007 | 63.64 | 63.68 | 63.61 | 63.67 | 169,635 | +0.08(+0.13%) |
Feb 02, 2007 | 63.59 | 63.73 | 63.53 | 63.59 | 291,089 | +0.06(+0.09%) |
Feb 01, 2007 | 63.89 | 63.89 | 63.48 | 63.53 | 226,347 | -0.30(-0.47%) |
Jan 31, 2007 | 63.54 | 63.85 | 63.52 | 63.83 | 279,044 | +0.27(+0.42%) |
Jan 30, 2007 | 63.57 | 63.57 | 63.49 | 63.56 | 128,982 | +0.09(+0.14%) |
Jan 29, 2007 | 63.58 | 63.62 | 63.40 | 63.47 | 257,798 | -0.03(-0.05%) |
Jan 26, 2007 | 63.48 | 63.59 | 63.45 | 63.50 | 167,460 | -0.04(-0.07%) |
Jan 25, 2007 | 63.68 | 63.70 | 63.48 | 63.54 | 282,390 | -0.20(-0.32%) |
Jan 24, 2007 | 63.74 | 63.75 | 63.67 | 63.74 | 142,031 | +0.03(+0.05%) |
Jan 23, 2007 | 63.84 | 63.84 | 63.61 | 63.71 | 238,894 | -0.17(-0.27%) |
Jan 22, 2007 | 63.88 | 63.89 | 63.82 | 63.89 | 122,458 | +0.05(+0.07%) |
Jan 19, 2007 | 63.89 | 63.89 | 63.78 | 63.84 | 302,967 | -0.04(-0.07%) |
Jan 18, 2007 | 63.77 | 63.88 | 63.66 | 63.88 | 153,407 | +0.19(+0.29%) |
Jan 17, 2007 | 63.83 | 63.83 | 63.62 | 63.70 | 167,962 | -0.08(-0.13%) |
Jan 16, 2007 | 63.75 | 63.82 | 63.63 | 63.78 | 343,452 | +0.07(+0.10%) |
Jan 12, 2007 | 63.76 | 63.76 | 63.67 | 63.71 | 146,548 | -0.07(-0.10%) |
Jan 11, 2007 | 63.90 | 63.94 | 63.74 | 63.78 | 123,127 | -0.20(-0.31%) |
Jan 10, 2007 | 64.02 | 64.05 | 63.93 | 63.98 | 111,249 | -0.08(-0.13%) |
Jan 09, 2007 | 64.06 | 64.10 | 64.00 | 64.06 | 212,796 | +0.01(+0.02%) |
Jan 08, 2007 | 63.94 | 64.09 | 63.94 | 64.05 | 201,755 | -0.02(-0.04%) |
Jan 05, 2007 | 64.01 | 64.08 | 63.87 | 64.07 | 172,646 | -0.04(-0.06%) |
Jan 04, 2007 | 63.80 | 64.14 | 63.80 | 64.11 | 186,698 | +0.48(+0.75%) |
Jan 03, 2007 | 64.05 | 64.08 | 63.48 | 63.63 | 2,672,337 | -0.14(-0.22%) |
Dec 29, 2006 | 63.79 | 63.79 | 63.70 | 63.77 | 201,587 | -0.03(-0.05%) |
Dec 28, 2006 | 63.99 | 63.99 | 63.67 | 63.80 | 216,309 | -0.13(-0.21%) |
Dec 27, 2006 | 64.11 | 64.13 | 63.80 | 63.93 | 191,550 | -0.46(-0.71%) |
Dec 26, 2006 | 64.35 | 64.40 | 64.26 | 64.39 | 103,387 | +0.07(+0.11%) |
Dec 22, 2006 | 64.44 | 64.46 | 64.23 | 64.32 | 167,627 | -0.20(-0.32%) |
Dec 21, 2006 | 64.40 | 64.59 | 64.36 | 64.52 | 242,574 | +0.17(+0.26%) |
Dec 20, 2006 | 64.25 | 64.39 | 64.25 | 64.35 | 122,458 | +0.05(+0.07%) |
Dec 19, 2006 | 64.27 | 64.38 | 64.25 | 64.31 | 193,056 | -0.01(-0.02%) |
Dec 18, 2006 | 64.32 | 64.34 | 64.26 | 64.32 | 116,770 | +0.01(+0.01%) |
Dec 15, 2006 | 64.63 | 64.69 | 64.27 | 64.31 | 173,482 | -0.01(-0.02%) |
Dec 14, 2006 | 64.38 | 64.38 | 64.28 | 64.32 | 122,793 | -0.06(-0.09%) |
Dec 13, 2006 | 64.51 | 64.56 | 64.37 | 64.38 | 195,063 | -0.32(-0.50%) |
Dec 12, 2006 | 64.63 | 64.75 | 64.59 | 64.71 | 143,370 | +0.14(+0.21%) |
Dec 11, 2006 | 64.53 | 64.64 | 64.53 | 64.57 | 116,101 | +0.14(+0.22%) |
Dec 08, 2006 | 64.71 | 64.71 | 64.41 | 64.43 | 183,854 | -0.24(-0.37%) |
Dec 07, 2006 | 64.75 | 64.75 | 64.61 | 64.67 | 166,623 | +0.03(+0.05%) |
Dec 06, 2006 | 64.75 | 64.75 | 64.53 | 64.64 | 170,471 | -0.16(-0.25%) |
Dec 05, 2006 | 64.83 | 64.95 | 64.69 | 64.80 | 183,520 | -0.03(-0.05%) |
Dec 04, 2006 | 64.74 | 64.89 | 64.57 | 64.83 | 162,608 | +0.15(+0.23%) |
Dec 01, 2006 | 64.87 | 64.91 | 64.62 | 64.68 | 293,431 | -0.19(-0.29%) |
Nov 30, 2006 | 64.80 | 64.95 | 64.72 | 64.87 | 181,178 | +0.25(+0.38%) |
Nov 29, 2006 | 64.79 | 64.81 | 64.62 | 64.62 | 171,977 | -0.07(-0.10%) |
Nov 28, 2006 | 64.77 | 64.78 | 64.60 | 64.69 | 304,975 | +0.13(+0.19%) |
Nov 27, 2006 | 64.42 | 64.67 | 64.36 | 64.56 | 246,757 | +0.01(+0.01%) |
Nov 24, 2006 | 64.65 | 64.68 | 64.55 | 64.56 | 81,304 | +0.10(+0.16%) |
Nov 22, 2006 | 64.45 | 64.49 | 64.36 | 64.46 | 137,514 | +0.07(+0.11%) |
Nov 21, 2006 | 64.35 | 64.47 | 64.28 | 64.38 | 260,140 | +0.09(+0.14%) |
Nov 20, 2006 | 64.35 | 64.35 | 64.25 | 64.29 | 136,009 | +0.05(+0.07%) |
Nov 17, 2006 | 64.08 | 64.34 | 64.05 | 64.25 | 166,623 | +0.21(+0.33%) |
Nov 16, 2006 | 64.28 | 64.28 | 64.00 | 64.04 | 181,345 | -0.09(-0.14%) |
Nov 15, 2006 | 64.29 | 64.29 | 64.08 | 64.13 | 172,311 | -0.17(-0.26%) |
Nov 14, 2006 | 64.35 | 64.43 | 64.29 | 64.29 | 201,755 | +0.10(+0.16%) |
Nov 13, 2006 | 64.22 | 64.23 | 64.09 | 64.19 | 167,962 | -0.04(-0.07%) |
Nov 10, 2006 | 64.19 | 64.32 | 64.14 | 64.23 | 104,056 | +0.17(+0.27%) |
Nov 09, 2006 | 64.05 | 64.12 | 64.00 | 64.06 | 186,531 | +0.07(+0.10%) |
Nov 08, 2006 | 63.96 | 64.01 | 63.92 | 64.00 | 208,781 | +0.08(+0.12%) |
Nov 07, 2006 | 63.92 | 64.01 | 63.86 | 63.92 | 217,480 | +0.23(+0.36%) |
Nov 06, 2006 | 63.57 | 63.69 | 63.49 | 63.69 | 134,838 | +0.07(+0.11%) |
Nov 03, 2006 | 63.72 | 63.73 | 63.56 | 63.62 | 122,123 | -0.45(-0.70%) |
Nov 02, 2006 | 64.03 | 64.10 | 64.03 | 64.07 | 533,999 | -0.08(-0.12%) |
Nov 01, 2006 | 64.11 | 64.25 | 64.01 | 64.14 | 368,211 | -0.10(-0.15%) |
Oct 31, 2006 | 63.98 | 64.25 | 63.96 | 64.24 | 241,069 | +0.32(+0.50%) |
Oct 30, 2006 | 63.90 | 63.95 | 63.83 | 63.92 | 94,018 | +0.06(+0.09%) |
Oct 27, 2006 | 64.01 | 64.01 | 63.74 | 63.86 | 147,886 | +0.20(+0.32%) |
Oct 26, 2006 | 63.57 | 63.67 | 63.54 | 63.66 | 132,997 | +0.20(+0.32%) |
Oct 25, 2006 | 63.19 | 63.46 | 63.16 | 63.46 | 153,407 | +0.27(+0.43%) |
Oct 24, 2006 | 63.11 | 63.19 | 63.11 | 63.19 | 159,262 | +0.11(+0.17%) |
Oct 23, 2006 | 63.11 | 63.17 | 63.04 | 63.08 | 194,394 | -0.14(-0.23%) |
Oct 20, 2006 | 63.22 | 63.27 | 63.10 | 63.22 | 169,969 | +0.02(+0.04%) |
Oct 19, 2006 | 63.29 | 63.32 | 62.98 | 63.20 | 1,112,497 | -0.20(-0.32%) |
Oct 18, 2006 | 63.39 | 63.40 | 63.06 | 63.40 | 608,277 | +0.13(+0.21%) |
Oct 17, 2006 | 63.32 | 63.43 | 63.23 | 63.27 | 256,125 | +0.12(+0.19%) |
Oct 16, 2006 | 62.99 | 63.20 | 62.99 | 63.15 | 189,041 | +0.16(+0.26%) |
Oct 13, 2006 | 63.12 | 63.17 | 62.98 | 62.99 | 359,679 | -0.24(-0.38%) |
Oct 12, 2006 | 63.26 | 63.28 | 63.12 | 63.23 | 152,069 | +0.06(+0.09%) |
Oct 11, 2006 | 63.36 | 63.37 | 63.06 | 63.17 | 218,819 | -0.05(-0.09%) |
Oct 10, 2006 | 63.39 | 63.39 | 63.22 | 63.22 | 202,424 | -0.28(-0.44%) |
Oct 09, 2006 | 63.54 | 63.59 | 63.43 | 63.51 | 86,323 | +0.05(+0.08%) |
Oct 06, 2006 | 63.70 | 63.70 | 63.40 | 63.46 | 208,279 | -0.36(-0.56%) |
Oct 05, 2006 | 63.94 | 63.96 | 63.74 | 63.82 | 131,994 | -0.21(-0.33%) |
Oct 04, 2006 | 63.83 | 64.03 | 63.79 | 64.03 | 272,185 | +0.30(+0.48%) |
Oct 03, 2006 | 63.77 | 63.77 | 63.55 | 63.72 | 197,740 | +0.04(+0.07%) |
Oct 02, 2006 | 59.78 | 63.78 | 59.78 | 63.68 | 171,809 | -0.18(-0.28%) |
Sep 29, 2006 | 63.93 | 64.03 | 63.81 | 63.86 | 184,189 | -0.03(-0.05%) |
Sep 28, 2006 | 63.89 | 63.95 | 63.77 | 63.89 | 427,098 | +0.01(+0.01%) |
Sep 27, 2006 | 64.02 | 64.13 | 63.82 | 63.88 | 937,676 | -0.02(-0.03%) |
Sep 26, 2006 | 64.13 | 64.13 | 63.89 | 63.90 | 406,689 | -0.11(-0.18%) |
Sep 25, 2006 | 64.10 | 64.14 | 64.01 | 64.01 | 613,797 | +0.03(+0.05%) |
Sep 22, 2006 | 63.98 | 64.06 | 63.92 | 63.98 | 255,121 | +0.04(+0.06%) |
Sep 21, 2006 | 63.55 | 63.95 | 63.55 | 63.95 | 388,788 | +0.38(+0.60%) |
Sep 20, 2006 | 63.62 | 63.65 | 63.54 | 63.57 | 208,446 | +0.10(+0.16%) |
Sep 19, 2006 | 63.31 | 63.54 | 63.31 | 63.46 | 401,335 | +0.25(+0.39%) |
Sep 18, 2006 | 63.14 | 63.23 | 63.00 | 63.22 | 92,178 | +0.01(+0.02%) |
Sep 15, 2006 | 63.31 | 63.41 | 63.19 | 63.21 | 194,561 | -0.04(-0.07%) |
Sep 14, 2006 | 63.37 | 63.39 | 63.24 | 63.25 | 106,732 | -0.16(-0.25%) |
Sep 13, 2006 | 63.25 | 63.48 | 63.25 | 63.41 | 289,249 | +0.17(+0.26%) |
Sep 12, 2006 | 63.05 | 63.30 | 63.05 | 63.24 | 121,287 | +0.10(+0.15%) |
Sep 11, 2006 | 63.22 | 63.24 | 63.08 | 63.15 | 135,841 | -0.02(-0.04%) |
Sep 08, 2006 | 63.24 | 63.28 | 63.13 | 63.17 | 217,815 | +0.07(+0.10%) |
Sep 07, 2006 | 63.06 | 63.16 | 62.97 | 63.10 | 467,081 | +0.07(+0.10%) |
Sep 06, 2006 | 63.01 | 63.08 | 62.94 | 63.04 | 264,657 | -0.04(-0.06%) |
Sep 05, 2006 | 63.22 | 63.23 | 63.03 | 63.08 | 125,302 | -0.16(-0.25%) |
Sep 01, 2006 | 63.22 | 63.33 | 62.69 | 63.23 | 234,042 | -0.36(-0.56%) |
Aug 31, 2006 | 63.39 | 63.59 | 63.24 | 63.59 | 210,119 | +0.22(+0.34%) |
Aug 30, 2006 | 63.34 | 63.45 | 63.34 | 63.37 | 134,001 | +0.04(+0.07%) |
Aug 29, 2006 | 63.20 | 63.34 | 63.09 | 63.33 | 183,854 | +0.04(+0.07%) |
Aug 28, 2006 | 63.31 | 63.35 | 63.22 | 63.29 | 169,467 | +0.02(+0.03%) |
Aug 25, 2006 | 63.22 | 63.35 | 63.19 | 63.27 | 176,995 | +0.09(+0.14%) |
Aug 24, 2006 | 63.15 | 63.28 | 63.15 | 63.18 | 91,676 | +0.00(+0.00%) |
Aug 23, 2006 | 63.21 | 63.23 | 63.12 | 63.18 | 179,672 | -0.02(-0.04%) |
Aug 22, 2006 | 63.21 | 63.27 | 63.10 | 63.21 | 324,715 | +0.04(+0.07%) |
Aug 21, 2006 | 63.06 | 63.17 | 63.03 | 63.16 | 129,317 | +0.09(+0.14%) |
Aug 18, 2006 | 62.95 | 63.15 | 62.95 | 63.08 | 193,557 | +0.13(+0.20%) |
Aug 17, 2006 | 63.03 | 63.06 | 62.90 | 62.95 | 142,031 | -0.03(-0.05%) |
Aug 16, 2006 | 62.79 | 63.02 | 62.79 | 62.98 | 116,603 | +0.26(+0.42%) |
Aug 15, 2006 | 62.53 | 62.75 | 62.50 | 62.72 | 165,954 | +0.32(+0.52%) |
Aug 14, 2006 | 62.41 | 62.44 | 62.30 | 62.39 | 80,300 | -0.08(-0.12%) |
Aug 11, 2006 | 62.49 | 62.51 | 62.41 | 62.47 | 90,672 | -0.13(-0.20%) |
Aug 10, 2006 | 62.63 | 62.63 | 62.49 | 62.60 | 102,550 | -0.01(-0.01%) |
Aug 09, 2006 | 62.41 | 62.63 | 62.41 | 62.60 | 97,531 | -0.03(-0.05%) |
Aug 08, 2006 | 62.67 | 62.75 | 62.51 | 62.63 | 103,721 | +0.04(+0.06%) |
Aug 07, 2006 | 62.55 | 62.64 | 62.55 | 62.60 | 128,648 | -0.05(-0.09%) |
Aug 04, 2006 | 62.67 | 62.73 | 62.58 | 62.65 | 95,858 | +0.25(+0.39%) |
Aug 03, 2006 | 62.17 | 62.50 | 62.17 | 62.41 | 185,193 | +0.01(+0.01%) |
Aug 02, 2006 | 62.23 | 62.47 | 62.23 | 62.40 | 100,877 | +0.11(+0.17%) |