Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 62.64 | 62.88 | 62.62 | 62.86 | 833,161 | +0.20(+0.31%) |
Jul 30, 2007 | 62.75 | 62.79 | 62.62 | 62.67 | 612,879 | -0.03(-0.05%) |
Jul 27, 2007 | 62.69 | 62.80 | 62.60 | 62.70 | 518,068 | -0.06(-0.10%) |
Jul 26, 2007 | 62.60 | 62.87 | 62.58 | 62.76 | 510,667 | +0.22(+0.36%) |
Jul 25, 2007 | 62.38 | 62.65 | 62.38 | 62.54 | 914,729 | -0.04(-0.06%) |
Jul 24, 2007 | 62.48 | 62.59 | 62.46 | 62.58 | 328,792 | +0.13(+0.20%) |
Jul 23, 2007 | 62.39 | 62.54 | 62.37 | 62.45 | 402,487 | -0.04(-0.06%) |
Jul 20, 2007 | 62.33 | 62.60 | 62.31 | 62.49 | 498,070 | +0.15(+0.23%) |
Jul 19, 2007 | 62.27 | 62.37 | 62.23 | 62.34 | 505,786 | -0.00(-0.00%) |
Jul 18, 2007 | 62.20 | 62.44 | 62.19 | 62.34 | 356,979 | +0.12(+0.19%) |
Jul 17, 2007 | 62.26 | 62.32 | 62.14 | 62.22 | 348,475 | -0.08(-0.12%) |
Jul 16, 2007 | 62.22 | 62.37 | 62.15 | 62.30 | 440,122 | +0.13(+0.20%) |
Jul 13, 2007 | 62.22 | 62.23 | 62.04 | 62.17 | 389,889 | +0.08(+0.12%) |
Jul 12, 2007 | 62.25 | 62.25 | 62.03 | 62.10 | 368,631 | -0.06(-0.10%) |
Jul 11, 2007 | 62.37 | 62.37 | 62.08 | 62.16 | 367,372 | -0.14(-0.22%) |
Jul 10, 2007 | 62.20 | 62.30 | 62.10 | 62.30 | 1,122,114 | +0.25(+0.41%) |
Jul 09, 2007 | 62.05 | 62.06 | 61.93 | 62.04 | 365,482 | +0.12(+0.19%) |
Jul 06, 2007 | 61.86 | 61.98 | 61.80 | 61.92 | 442,956 | -0.11(-0.17%) |
Jul 05, 2007 | 62.21 | 62.21 | 61.92 | 62.03 | 713,328 | -0.26(-0.42%) |
Jul 03, 2007 | 62.45 | 62.55 | 62.26 | 62.29 | 604,990 | -0.07(-0.11%) |
Jul 02, 2007 | 62.24 | 62.46 | 62.21 | 62.36 | 4,844,335 | -0.13(-0.20%) |
Jun 29, 2007 | 62.43 | 62.53 | 62.35 | 62.49 | 797,888 | +0.15(+0.23%) |
Jun 28, 2007 | 62.37 | 62.44 | 62.26 | 62.34 | 462,167 | -0.04(-0.07%) |
Jun 27, 2007 | 62.46 | 62.53 | 62.32 | 62.39 | 337,768 | +0.12(+0.19%) |
Jun 26, 2007 | 62.40 | 62.41 | 62.24 | 62.27 | 1,007,635 | -0.12(-0.19%) |
Jun 25, 2007 | 62.39 | 62.42 | 62.26 | 62.39 | 480,276 | +0.10(+0.16%) |
Jun 22, 2007 | 62.14 | 62.29 | 62.00 | 62.29 | 563,576 | +0.15(+0.24%) |
Jun 21, 2007 | 62.20 | 62.27 | 62.10 | 62.14 | 535,390 | -0.08(-0.12%) |
Jun 20, 2007 | 62.26 | 62.33 | 62.14 | 62.22 | 1,025,114 | -0.19(-0.31%) |
Jun 19, 2007 | 62.31 | 62.45 | 62.25 | 62.41 | 473,820 | +0.20(+0.32%) |
Jun 18, 2007 | 62.14 | 62.22 | 62.02 | 62.21 | 381,386 | +0.04(+0.07%) |
Jun 15, 2007 | 62.02 | 62.18 | 61.94 | 62.17 | 740,412 | +0.22(+0.36%) |
Jun 14, 2007 | 61.90 | 62.03 | 61.85 | 61.94 | 363,277 | +0.12(+0.20%) |
Jun 13, 2007 | 61.67 | 61.92 | 61.66 | 61.82 | 641,050 | +0.10(+0.15%) |
Jun 12, 2007 | 61.95 | 61.96 | 61.67 | 61.73 | 599,006 | -0.37(-0.59%) |
Jun 11, 2007 | 61.97 | 62.17 | 61.96 | 62.10 | 410,773 | +0.04(+0.07%) |
Jun 08, 2007 | 61.98 | 62.15 | 61.96 | 62.05 | 613,651 | -0.08(-0.12%) |
Jun 07, 2007 | 62.38 | 62.38 | 62.04 | 62.13 | 502,973 | -0.43(-0.69%) |
Jun 06, 2007 | 62.57 | 62.58 | 62.43 | 62.56 | 1,576,673 | +0.03(+0.04%) |
Jun 05, 2007 | 62.66 | 62.68 | 62.47 | 62.53 | 385,417 | -0.18(-0.28%) |
Jun 04, 2007 | 63.58 | 62.72 | 62.62 | 62.71 | 470,828 | +0.08(+0.13%) |
Jun 01, 2007 | 62.69 | 62.72 | 62.57 | 62.63 | 1,484,132 | -0.38(-0.60%) |
May 31, 2007 | 63.03 | 63.09 | 62.95 | 63.01 | 796,786 | -0.10(-0.16%) |
May 30, 2007 | 63.16 | 63.17 | 63.04 | 63.11 | 909,533 | +0.08(+0.12%) |
May 29, 2007 | 63.10 | 63.12 | 62.97 | 63.04 | 350,680 | -0.06(-0.10%) |
May 25, 2007 | 63.07 | 63.13 | 62.98 | 63.10 | 349,893 | -0.03(-0.05%) |
May 24, 2007 | 63.02 | 63.13 | 62.90 | 63.13 | 534,215 | +0.03(+0.04%) |
May 23, 2007 | 63.12 | 63.20 | 62.97 | 63.10 | 1,702,697 | -0.05(-0.08%) |
May 22, 2007 | 63.28 | 63.28 | 63.07 | 63.16 | 555,860 | -0.13(-0.20%) |
May 21, 2007 | 63.21 | 63.28 | 63.13 | 63.28 | 498,385 | +0.13(+0.20%) |
May 18, 2007 | 63.30 | 63.34 | 63.13 | 63.16 | 680,102 | -0.18(-0.29%) |
May 17, 2007 | 63.37 | 63.40 | 63.30 | 63.34 | 334,146 | -0.11(-0.18%) |
May 16, 2007 | 63.35 | 63.46 | 63.31 | 63.45 | 376,032 | +0.02(+0.03%) |
May 15, 2007 | 63.50 | 63.51 | 63.35 | 63.44 | 419,021 | -0.03(-0.04%) |
May 14, 2007 | 63.51 | 63.52 | 63.35 | 63.46 | 389,417 | +0.01(+0.02%) |
May 11, 2007 | 63.64 | 63.65 | 63.40 | 63.45 | 291,472 | -0.13(-0.20%) |
May 10, 2007 | 63.54 | 63.58 | 63.47 | 63.58 | 343,594 | +0.11(+0.17%) |
May 09, 2007 | 63.63 | 63.63 | 63.46 | 63.47 | 475,709 | -0.08(-0.12%) |
May 08, 2007 | 63.63 | 63.63 | 63.52 | 63.54 | 458,178 | -0.07(-0.11%) |
May 07, 2007 | 63.54 | 63.61 | 63.49 | 63.61 | 474,764 | +0.06(+0.10%) |
May 04, 2007 | 63.54 | 63.59 | 63.47 | 63.55 | 368,001 | +0.08(+0.13%) |
May 03, 2007 | 63.54 | 63.54 | 63.38 | 63.47 | 423,273 | -0.07(-0.11%) |
May 02, 2007 | 63.56 | 63.99 | 63.38 | 63.54 | 401,857 | +0.02(+0.03%) |
May 01, 2007 | 63.51 | 63.57 | 63.38 | 63.52 | 1,621,759 | -0.28(-0.44%) |
Apr 30, 2007 | 63.70 | 63.80 | 63.66 | 63.80 | 470,198 | +0.22(+0.34%) |
Apr 27, 2007 | 63.61 | 63.64 | 63.52 | 63.58 | 266,277 | -0.01(-0.02%) |
Apr 26, 2007 | 63.70 | 63.70 | 63.54 | 63.59 | 396,661 | -0.12(-0.19%) |
Apr 25, 2007 | 63.74 | 63.79 | 63.63 | 63.71 | 998,502 | +0.03(+0.04%) |
Apr 24, 2007 | 63.70 | 63.79 | 63.67 | 63.69 | 358,238 | +0.03(+0.05%) |
Apr 23, 2007 | 63.62 | 63.70 | 63.52 | 63.66 | 644,987 | +0.06(+0.10%) |
Apr 20, 2007 | 63.67 | 63.67 | 63.52 | 63.59 | 255,255 | -0.03(-0.05%) |
Apr 19, 2007 | 63.70 | 63.70 | 63.54 | 63.63 | 351,940 | -0.03(-0.04%) |
Apr 18, 2007 | 63.63 | 63.66 | 63.54 | 63.65 | 252,105 | +0.10(+0.15%) |
Apr 17, 2007 | 63.45 | 63.56 | 63.40 | 63.56 | 579,795 | +0.18(+0.29%) |
Apr 16, 2007 | 63.28 | 63.38 | 63.23 | 63.37 | 624,083 | +0.13(+0.20%) |
Apr 13, 2007 | 63.37 | 63.37 | 63.16 | 63.24 | 459,049 | -0.10(-0.16%) |
Apr 12, 2007 | 63.28 | 63.40 | 63.27 | 63.35 | 431,618 | +0.08(+0.12%) |
Apr 11, 2007 | 63.40 | 63.45 | 63.19 | 63.27 | 542,003 | -0.04(-0.06%) |
Apr 10, 2007 | 63.34 | 63.42 | 63.21 | 63.31 | 495,550 | +0.10(+0.15%) |
Apr 09, 2007 | 63.31 | 63.32 | 63.19 | 63.21 | 510,369 | -0.24(-0.38%) |
Apr 05, 2007 | 63.51 | 63.52 | 63.39 | 63.45 | 424,520 | +0.01(+0.01%) |
Apr 04, 2007 | 63.51 | 63.58 | 63.45 | 63.45 | 285,646 | +0.01(+0.01%) |
Apr 03, 2007 | 63.49 | 63.52 | 63.37 | 63.44 | 615,068 | -0.06(-0.10%) |
Apr 02, 2007 | 63.63 | 63.63 | 63.38 | 63.51 | 1,677,502 | -0.17(-0.26%) |
Mar 30, 2007 | 63.77 | 63.78 | 63.55 | 63.67 | 685,299 | -0.06(-0.09%) |
Mar 29, 2007 | 63.73 | 63.77 | 63.64 | 63.73 | 351,152 | -0.04(-0.07%) |
Mar 28, 2007 | 63.85 | 63.92 | 63.72 | 63.77 | 342,649 | +0.03(+0.05%) |
Mar 27, 2007 | 63.79 | 63.82 | 63.68 | 63.74 | 433,980 | +0.01(+0.02%) |
Mar 26, 2007 | 63.76 | 63.92 | 63.68 | 63.73 | 699,313 | -0.04(-0.06%) |
Mar 23, 2007 | 63.93 | 63.93 | 63.70 | 63.77 | 356,191 | -0.09(-0.14%) |
Mar 22, 2007 | 63.94 | 63.96 | 63.76 | 63.85 | 333,359 | -0.12(-0.19%) |
Mar 21, 2007 | 63.85 | 64.03 | 63.81 | 63.98 | 1,046,057 | +0.08(+0.13%) |
Mar 20, 2007 | 63.94 | 63.94 | 63.82 | 63.89 | 702,935 | +0.06(+0.10%) |
Mar 19, 2007 | 63.82 | 63.84 | 63.73 | 63.83 | 285,488 | -0.04(-0.07%) |
Mar 16, 2007 | 63.85 | 63.91 | 63.79 | 63.87 | 415,872 | +0.01(+0.01%) |
Mar 15, 2007 | 64.02 | 64.02 | 63.84 | 63.87 | 317,139 | -0.07(-0.11%) |
Mar 14, 2007 | 63.96 | 64.06 | 63.89 | 63.94 | 738,050 | -0.08(-0.12%) |
Mar 13, 2007 | 63.85 | 64.01 | 63.85 | 64.01 | 542,161 | +0.17(+0.26%) |
Mar 12, 2007 | 63.82 | 63.85 | 63.71 | 63.85 | 353,042 | +0.20(+0.31%) |
Mar 09, 2007 | 63.71 | 63.75 | 63.64 | 63.65 | 487,992 | -0.18(-0.28%) |
Mar 08, 2007 | 63.89 | 63.92 | 63.80 | 63.83 | 553,813 | -0.06(-0.09%) |
Mar 07, 2007 | 63.87 | 63.94 | 63.80 | 63.89 | 466,891 | +0.05(+0.08%) |
Mar 06, 2007 | 63.77 | 63.89 | 63.77 | 63.84 | 348,475 | -0.04(-0.07%) |
Mar 05, 2007 | 63.94 | 63.94 | 63.78 | 63.88 | 413,510 | -0.04(-0.06%) |
Mar 02, 2007 | 63.85 | 63.94 | 63.75 | 63.92 | 295,409 | +0.13(+0.21%) |
Mar 01, 2007 | 63.95 | 63.96 | 63.69 | 63.78 | 1,043,829 | -0.27(-0.42%) |
Feb 28, 2007 | 64.09 | 64.11 | 63.90 | 64.05 | 840,404 | -0.04(-0.06%) |
Feb 27, 2007 | 64.09 | 64.57 | 63.86 | 64.09 | 597,274 | +0.26(+0.41%) |
Feb 26, 2007 | 63.77 | 63.85 | 63.73 | 63.83 | 283,189 | +0.14(+0.22%) |
Feb 23, 2007 | 63.58 | 63.74 | 63.58 | 63.69 | 567,198 | +0.15(+0.24%) |
Feb 22, 2007 | 63.62 | 63.62 | 63.51 | 63.54 | 296,039 | -0.13(-0.20%) |
Feb 21, 2007 | 63.61 | 63.68 | 63.52 | 63.66 | 352,097 | +0.00(+0.00%) |
Feb 20, 2007 | 63.61 | 63.69 | 63.58 | 63.66 | 391,307 | +0.03(+0.04%) |
Feb 16, 2007 | 63.59 | 63.66 | 63.56 | 63.64 | 487,204 | +0.04(+0.07%) |
Feb 15, 2007 | 63.61 | 63.64 | 63.54 | 63.59 | 690,495 | +0.09(+0.14%) |
Feb 14, 2007 | 63.37 | 63.52 | 63.30 | 63.51 | 424,217 | +0.24(+0.38%) |
Feb 13, 2007 | 63.23 | 63.32 | 63.11 | 63.26 | 358,081 | -0.01(-0.01%) |
Feb 12, 2007 | 63.30 | 63.33 | 63.16 | 63.27 | 479,803 | -0.06(-0.10%) |
Feb 09, 2007 | 63.38 | 63.40 | 63.20 | 63.33 | 660,734 | -0.15(-0.23%) |
Feb 08, 2007 | 63.42 | 63.51 | 63.38 | 63.48 | 557,120 | +0.04(+0.06%) |
Feb 07, 2007 | 63.42 | 63.47 | 63.33 | 63.44 | 456,341 | +0.08(+0.12%) |
Feb 06, 2007 | 63.31 | 63.38 | 63.10 | 63.37 | 372,253 | +0.12(+0.19%) |
Feb 05, 2007 | 63.23 | 63.26 | 63.17 | 63.24 | 390,519 | +0.12(+0.19%) |
Feb 02, 2007 | 63.12 | 63.18 | 63.05 | 63.12 | 700,888 | +0.07(+0.11%) |
Feb 01, 2007 | 63.35 | 63.35 | 63.01 | 63.05 | 1,293,596 | -0.23(-0.36%) |
Jan 31, 2007 | 63.19 | 63.39 | 63.14 | 63.28 | 608,455 | +0.06(+0.09%) |
Jan 30, 2007 | 63.22 | 63.23 | 63.10 | 63.23 | 461,537 | +0.10(+0.16%) |
Jan 29, 2007 | 63.30 | 63.31 | 63.09 | 63.12 | 611,604 | -0.08(-0.13%) |
Jan 26, 2007 | 63.16 | 63.23 | 63.09 | 63.21 | 467,206 | -0.01(-0.01%) |
Jan 25, 2007 | 63.32 | 63.32 | 63.15 | 63.21 | 467,206 | -0.08(-0.13%) |
Jan 24, 2007 | 63.40 | 63.40 | 63.28 | 63.30 | 563,576 | -0.02(-0.03%) |
Jan 23, 2007 | 63.44 | 63.44 | 63.28 | 63.31 | 526,099 | -0.12(-0.19%) |
Jan 22, 2007 | 63.45 | 63.45 | 63.37 | 63.44 | 415,084 | +0.03(+0.05%) |
Jan 19, 2007 | 63.46 | 63.46 | 63.33 | 63.40 | 486,889 | -0.03(-0.04%) |
Jan 18, 2007 | 63.34 | 63.45 | 63.28 | 63.43 | 457,601 | +0.09(+0.14%) |
Jan 17, 2007 | 63.44 | 63.48 | 63.30 | 63.34 | 407,368 | -0.04(-0.06%) |
Jan 16, 2007 | 63.39 | 63.45 | 63.30 | 63.38 | 706,557 | +0.08(+0.13%) |
Jan 12, 2007 | 63.38 | 63.41 | 63.25 | 63.30 | 392,094 | -0.09(-0.14%) |
Jan 11, 2007 | 63.53 | 63.56 | 63.34 | 63.38 | 703,565 | -0.12(-0.19%) |
Jan 10, 2007 | 63.58 | 63.58 | 63.45 | 63.51 | 1,098,966 | -0.07(-0.11%) |
Jan 09, 2007 | 63.61 | 63.61 | 63.53 | 63.58 | 568,930 | +0.00(+0.00%) |
Jan 08, 2007 | 63.60 | 63.60 | 63.51 | 63.58 | 443,586 | +0.04(+0.06%) |
Jan 05, 2007 | 63.51 | 63.56 | 63.44 | 63.54 | 501,062 | -0.04(-0.07%) |
Jan 04, 2007 | 63.52 | 63.63 | 63.47 | 63.58 | 2,748,597 | +0.13(+0.21%) |
Jan 03, 2007 | 63.51 | 63.55 | 63.37 | 63.45 | 741,830 | +0.13(+0.21%) |
Dec 29, 2006 | 63.33 | 63.33 | 63.26 | 63.31 | 439,019 | +0.03(+0.04%) |
Dec 28, 2006 | 63.47 | 63.49 | 63.26 | 63.29 | 514,761 | -0.11(-0.18%) |
Dec 27, 2006 | 63.51 | 63.58 | 63.29 | 63.40 | 1,230,609 | -0.41(-0.64%) |
Dec 26, 2006 | 63.68 | 63.82 | 63.68 | 63.81 | 261,396 | -0.02(-0.03%) |
Dec 22, 2006 | 63.84 | 63.85 | 63.68 | 63.83 | 726,398 | -0.06(-0.09%) |
Dec 21, 2006 | 63.81 | 63.92 | 63.65 | 63.89 | 481,851 | +0.13(+0.20%) |
Dec 20, 2006 | 63.77 | 63.82 | 63.72 | 63.76 | 525,154 | +0.04(+0.07%) |
Dec 19, 2006 | 63.71 | 63.79 | 63.69 | 63.71 | 398,235 | -0.03(-0.04%) |
Dec 18, 2006 | 63.74 | 63.75 | 63.67 | 63.74 | 371,623 | +0.04(+0.06%) |
Dec 15, 2006 | 64.03 | 64.03 | 63.64 | 63.70 | 494,448 | -0.01(-0.02%) |
Dec 14, 2006 | 63.81 | 63.81 | 63.67 | 63.71 | 3,652,934 | -0.09(-0.14%) |
Dec 13, 2006 | 63.88 | 63.90 | 63.76 | 63.80 | 339,657 | -0.20(-0.31%) |
Dec 12, 2006 | 63.95 | 64.01 | 63.89 | 64.00 | 349,578 | +0.13(+0.20%) |
Dec 11, 2006 | 63.88 | 63.92 | 63.82 | 63.87 | 392,409 | +0.04(+0.06%) |
Dec 08, 2006 | 63.94 | 63.97 | 63.82 | 63.84 | 573,497 | -0.13(-0.21%) |
Dec 07, 2006 | 63.98 | 63.99 | 63.90 | 63.97 | 266,907 | -0.06(-0.09%) |
Dec 06, 2006 | 64.03 | 64.07 | 63.98 | 64.03 | 350,837 | -0.05(-0.08%) |
Dec 05, 2006 | 64.16 | 64.16 | 63.98 | 64.08 | 548,774 | -0.04(-0.06%) |
Dec 04, 2006 | 64.05 | 64.13 | 63.96 | 64.11 | 290,685 | +0.06(+0.10%) |
Dec 01, 2006 | 64.10 | 64.12 | 63.85 | 64.05 | 558,222 | -0.13(-0.21%) |
Nov 30, 2006 | 64.10 | 64.22 | 64.05 | 64.18 | 327,847 | +0.20(+0.31%) |
Nov 29, 2006 | 64.10 | 64.11 | 63.94 | 63.99 | 473,820 | -0.10(-0.15%) |
Nov 28, 2006 | 64.06 | 64.10 | 63.89 | 64.08 | 424,375 | +0.17(+0.27%) |
Nov 27, 2006 | 63.84 | 63.97 | 63.77 | 63.91 | 300,763 | -0.03(-0.05%) |
Nov 24, 2006 | 63.95 | 64.00 | 63.92 | 63.94 | 277,458 | +0.03(+0.05%) |
Nov 22, 2006 | 63.80 | 63.94 | 63.79 | 63.91 | 431,461 | +0.08(+0.12%) |
Nov 21, 2006 | 63.75 | 63.85 | 63.70 | 63.84 | 395,558 | +0.08(+0.13%) |
Nov 20, 2006 | 63.73 | 63.78 | 63.66 | 63.75 | 349,893 | +0.04(+0.07%) |
Nov 17, 2006 | 63.58 | 63.73 | 63.56 | 63.71 | 841,507 | +0.17(+0.26%) |
Nov 16, 2006 | 63.73 | 63.74 | 63.49 | 63.54 | 480,433 | -0.06(-0.09%) |
Nov 15, 2006 | 63.68 | 63.68 | 63.55 | 63.60 | 335,248 | -0.12(-0.19%) |
Nov 14, 2006 | 63.78 | 63.81 | 63.69 | 63.72 | 301,865 | +0.09(+0.14%) |
Nov 13, 2006 | 63.61 | 63.66 | 63.54 | 63.63 | 295,566 | -0.08(-0.12%) |
Nov 10, 2006 | 63.66 | 63.72 | 63.58 | 63.71 | 228,957 | +0.14(+0.22%) |
Nov 09, 2006 | 63.52 | 63.58 | 63.47 | 63.57 | 200,298 | +0.02(+0.03%) |
Nov 08, 2006 | 63.42 | 63.56 | 63.38 | 63.55 | 291,945 | +0.17(+0.27%) |
Nov 07, 2006 | 63.41 | 63.51 | 63.36 | 63.38 | 354,932 | +0.16(+0.25%) |
Nov 06, 2006 | 63.19 | 63.27 | 63.14 | 63.22 | 377,922 | +0.00(+0.00%) |
Nov 03, 2006 | 63.29 | 63.31 | 63.11 | 63.22 | 271,789 | -0.33(-0.52%) |
Nov 02, 2006 | 63.51 | 63.56 | 63.49 | 63.55 | 392,724 | -0.07(-0.11%) |
Nov 01, 2006 | 63.54 | 63.63 | 63.38 | 63.62 | 1,217,382 | -0.16(-0.25%) |
Oct 31, 2006 | 63.54 | 63.78 | 63.52 | 63.78 | 298,873 | +0.23(+0.37%) |
Oct 30, 2006 | 63.52 | 63.55 | 63.46 | 63.54 | 276,040 | +0.01(+0.02%) |
Oct 27, 2006 | 63.58 | 63.58 | 63.39 | 63.53 | 419,336 | +0.13(+0.20%) |
Oct 26, 2006 | 63.31 | 63.42 | 63.25 | 63.40 | 292,732 | +0.17(+0.27%) |
Oct 25, 2006 | 63.00 | 63.24 | 63.00 | 63.23 | 389,889 | +0.20(+0.31%) |
Oct 24, 2006 | 63.02 | 63.07 | 63.00 | 63.04 | 329,107 | +0.07(+0.11%) |
Oct 23, 2006 | 63.00 | 63.03 | 62.94 | 62.97 | 313,360 | -0.18(-0.29%) |
Oct 20, 2006 | 63.17 | 63.19 | 63.10 | 63.15 | 225,651 | -0.02(-0.03%) |
Oct 19, 2006 | 63.12 | 63.17 | 63.05 | 63.17 | 274,308 | -0.03(-0.05%) |
Oct 18, 2006 | 63.14 | 63.22 | 63.10 | 63.20 | 479,803 | +0.08(+0.12%) |
Oct 17, 2006 | 63.24 | 63.25 | 63.07 | 63.12 | 227,698 | +0.10(+0.15%) |
Oct 16, 2006 | 63.09 | 63.09 | 62.97 | 63.03 | 302,810 | +0.10(+0.16%) |
Oct 13, 2006 | 63.00 | 63.01 | 62.91 | 62.93 | 405,321 | -0.16(-0.25%) |
Oct 12, 2006 | 63.09 | 63.19 | 63.02 | 63.09 | 411,305 | +0.06(+0.10%) |
Oct 11, 2006 | 63.17 | 63.19 | 62.97 | 63.02 | 433,980 | -0.07(-0.11%) |
Oct 10, 2006 | 63.17 | 63.19 | 63.07 | 63.09 | 529,721 | -0.25(-0.39%) |
Oct 09, 2006 | 63.26 | 63.35 | 63.24 | 63.34 | 286,433 | +0.13(+0.21%) |
Oct 06, 2006 | 63.42 | 63.42 | 63.21 | 63.21 | 517,281 | -0.23(-0.37%) |
Oct 05, 2006 | 63.58 | 63.58 | 63.44 | 63.44 | 327,217 | -0.20(-0.31%) |
Oct 04, 2006 | 63.44 | 63.64 | 63.38 | 63.64 | 397,133 | +0.25(+0.39%) |
Oct 03, 2006 | 63.44 | 63.44 | 63.26 | 63.39 | 539,011 | -0.01(-0.02%) |
Oct 02, 2006 | 63.34 | 63.47 | 63.31 | 63.40 | 274,151 | -0.16(-0.25%) |
Sep 29, 2006 | 63.64 | 63.73 | 63.56 | 63.56 | 652,388 | -0.01(-0.02%) |
Sep 28, 2006 | 63.69 | 63.69 | 63.56 | 63.58 | 244,704 | -0.06(-0.10%) |
Sep 27, 2006 | 63.76 | 63.84 | 63.64 | 63.64 | 677,740 | -0.03(-0.04%) |
Sep 26, 2006 | 63.73 | 63.75 | 63.64 | 63.66 | 535,704 | -0.01(-0.01%) |
Sep 25, 2006 | 63.67 | 63.77 | 63.64 | 63.67 | 279,347 | +0.13(+0.20%) |
Sep 22, 2006 | 63.59 | 63.66 | 63.54 | 63.54 | 426,737 | +0.08(+0.13%) |
Sep 21, 2006 | 63.31 | 63.52 | 63.19 | 63.46 | 408,628 | +0.23(+0.36%) |
Sep 20, 2006 | 63.31 | 63.34 | 63.19 | 63.23 | 339,342 | +0.07(+0.11%) |
Sep 19, 2006 | 63.17 | 63.23 | 63.12 | 63.16 | 209,589 | +0.15(+0.23%) |
Sep 18, 2006 | 62.93 | 63.03 | 62.78 | 63.02 | 373,828 | -0.01(-0.02%) |
Sep 15, 2006 | 63.16 | 63.16 | 63.03 | 63.03 | 192,897 | -0.02(-0.03%) |
Sep 14, 2006 | 63.12 | 63.16 | 63.04 | 63.05 | 271,474 | -0.09(-0.14%) |
Sep 13, 2006 | 63.18 | 63.21 | 63.07 | 63.14 | 205,652 | +0.05(+0.08%) |
Sep 12, 2006 | 62.98 | 63.10 | 62.93 | 63.09 | 199,354 | +0.15(+0.24%) |
Sep 11, 2006 | 63.04 | 63.06 | 62.91 | 62.93 | 300,448 | -0.04(-0.07%) |
Sep 08, 2006 | 63.04 | 63.08 | 62.98 | 62.98 | 189,433 | +0.07(+0.11%) |
Sep 07, 2006 | 62.90 | 63.02 | 62.84 | 62.91 | 429,729 | -0.01(-0.01%) |
Sep 06, 2006 | 62.88 | 62.95 | 62.83 | 62.91 | 223,919 | +0.01(+0.02%) |
Sep 05, 2006 | 63.00 | 63.05 | 62.90 | 62.90 | 216,518 | -0.08(-0.12%) |
Sep 01, 2006 | 62.97 | 63.05 | 62.91 | 62.98 | 196,834 | -0.24(-0.38%) |
Aug 31, 2006 | 63.18 | 63.33 | 63.16 | 63.22 | 266,277 | +0.12(+0.19%) |
Aug 30, 2006 | 63.07 | 63.16 | 63.07 | 63.10 | 230,690 | +0.06(+0.09%) |
Aug 29, 2006 | 63.04 | 63.06 | 62.90 | 63.04 | 211,951 | +0.03(+0.04%) |
Aug 28, 2006 | 63.01 | 63.12 | 62.98 | 63.02 | 463,269 | -0.06(-0.09%) |
Aug 25, 2006 | 63.07 | 63.15 | 63.01 | 63.07 | 273,363 | +0.06(+0.10%) |
Aug 24, 2006 | 63.10 | 63.10 | 63.01 | 63.01 | 314,305 | -0.01(-0.01%) |
Aug 23, 2006 | 63.00 | 63.06 | 62.91 | 63.02 | 247,381 | +0.02(+0.03%) |
Aug 22, 2006 | 63.00 | 63.06 | 62.95 | 63.00 | 680,260 | -0.03(-0.05%) |
Aug 21, 2006 | 62.99 | 63.04 | 62.91 | 63.03 | 551,924 | +0.15(+0.24%) |
Aug 18, 2006 | 62.95 | 62.97 | 62.86 | 62.88 | 707,029 | +0.04(+0.07%) |
Aug 17, 2006 | 62.96 | 62.96 | 62.81 | 62.83 | 225,336 | +0.01(+0.02%) |
Aug 16, 2006 | 62.90 | 62.90 | 62.81 | 62.82 | 296,511 | +0.20(+0.32%) |
Aug 15, 2006 | 62.65 | 62.70 | 62.57 | 62.62 | 424,217 | +0.15(+0.24%) |
Aug 14, 2006 | 62.50 | 62.51 | 62.39 | 62.46 | 307,534 | -0.07(-0.11%) |
Aug 11, 2006 | 62.57 | 62.57 | 62.48 | 62.53 | 172,427 | -0.05(-0.08%) |
Aug 10, 2006 | 62.67 | 62.68 | 62.46 | 62.58 | 226,281 | -0.09(-0.14%) |
Aug 09, 2006 | 62.52 | 62.69 | 62.52 | 62.67 | 207,384 | +0.05(+0.08%) |
Aug 08, 2006 | 62.61 | 62.72 | 62.56 | 62.62 | 216,203 | +0.00(+0.00%) |
Aug 07, 2006 | 62.63 | 62.66 | 62.56 | 62.62 | 329,737 | +0.01(+0.01%) |
Aug 04, 2006 | 62.58 | 62.69 | 62.58 | 62.62 | 214,156 | +0.20(+0.32%) |
Aug 03, 2006 | 62.48 | 62.51 | 62.33 | 62.42 | 519,800 | +0.01(+0.02%) |
Aug 02, 2006 | 62.45 | 62.51 | 62.36 | 62.41 | 200,613 | +0.03(+0.04%) |