Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 68.55 | 68.74 | 68.37 | 68.57 | 819,284 | +0.35(+0.51%) |
Jul 30, 2008 | 68.20 | 68.28 | 67.94 | 68.22 | 591,244 | +0.08(+0.11%) |
Jul 29, 2008 | 68.15 | 68.22 | 67.98 | 68.15 | 408,805 | -0.08(-0.12%) |
Jul 28, 2008 | 68.26 | 68.30 | 68.10 | 68.23 | 671,358 | +0.31(+0.45%) |
Jul 25, 2008 | 68.16 | 68.17 | 67.82 | 67.92 | 577,337 | -0.35(-0.51%) |
Jul 24, 2008 | 67.89 | 68.30 | 67.85 | 68.27 | 468,817 | +0.47(+0.69%) |
Jul 23, 2008 | 67.75 | 67.82 | 67.63 | 67.80 | 594,039 | +0.08(+0.12%) |
Jul 22, 2008 | 67.90 | 67.91 | 67.62 | 67.72 | 443,426 | -0.15(-0.22%) |
Jul 21, 2008 | 67.84 | 67.95 | 67.69 | 67.87 | 478,513 | +0.27(+0.40%) |
Jul 18, 2008 | 67.84 | 68.08 | 67.60 | 67.60 | 641,859 | -0.40(-0.58%) |
Jul 17, 2008 | 68.29 | 68.36 | 67.88 | 67.99 | 736,962 | -0.30(-0.44%) |
Jul 16, 2008 | 68.64 | 68.65 | 68.29 | 68.29 | 713,550 | -0.53(-0.76%) |
Jul 15, 2008 | 68.73 | 68.96 | 68.71 | 68.82 | 634,598 | +0.27(+0.39%) |
Jul 14, 2008 | 68.44 | 68.86 | 68.44 | 68.55 | 535,797 | +0.10(+0.15%) |
Jul 11, 2008 | 69.02 | 69.02 | 68.39 | 68.45 | 700,199 | -0.39(-0.57%) |
Jul 10, 2008 | 68.82 | 68.89 | 68.60 | 68.84 | 845,048 | +0.06(+0.09%) |
Jul 09, 2008 | 68.63 | 68.84 | 68.48 | 68.78 | 573,996 | +0.27(+0.39%) |
Jul 08, 2008 | 68.29 | 68.57 | 68.18 | 68.51 | 479,201 | +0.27(+0.39%) |
Jul 07, 2008 | 68.01 | 68.35 | 67.84 | 68.24 | 883,031 | +0.24(+0.35%) |
Jul 04, 2008 | 68.20 | 68.27 | 67.99 | 68.01 | 411,786 | +0.00(+0.00%) |
Jul 03, 2008 | 68.20 | 68.27 | 67.99 | 68.01 | 411,786 | +0.02(+0.03%) |
Jul 02, 2008 | 68.30 | 68.32 | 67.99 | 67.99 | 1,189,569 | -0.08(-0.12%) |
Jul 01, 2008 | 68.72 | 68.72 | 68.07 | 68.07 | 1,251,199 | -0.50(-0.73%) |
Jun 30, 2008 | 68.74 | 68.81 | 68.54 | 68.57 | 936,413 | +0.03(+0.05%) |
Jun 27, 2008 | 68.29 | 68.66 | 68.29 | 68.53 | 682,209 | +0.16(+0.24%) |
Jun 26, 2008 | 68.46 | 68.55 | 68.29 | 68.37 | 790,865 | +0.09(+0.13%) |
Jun 25, 2008 | 68.32 | 68.33 | 67.88 | 68.28 | 713,248 | +0.03(+0.05%) |
Jun 24, 2008 | 68.25 | 68.34 | 68.09 | 68.25 | 752,993 | +0.14(+0.20%) |
Jun 23, 2008 | 68.25 | 68.28 | 68.02 | 68.11 | 754,904 | -0.09(-0.14%) |
Jun 20, 2008 | 68.37 | 68.38 | 68.13 | 68.20 | 613,515 | +0.21(+0.31%) |
Jun 19, 2008 | 68.23 | 68.29 | 67.99 | 67.99 | 638,200 | -0.35(-0.51%) |
Jun 18, 2008 | 68.20 | 68.35 | 68.11 | 68.34 | 506,355 | +0.29(+0.42%) |
Jun 17, 2008 | 68.09 | 68.10 | 67.93 | 68.05 | 596,144 | +0.23(+0.34%) |
Jun 16, 2008 | 68.00 | 68.02 | 67.74 | 67.82 | 674,120 | +0.08(+0.11%) |
Jun 13, 2008 | 68.00 | 68.20 | 67.74 | 67.75 | 1,169,953 | -0.17(-0.25%) |
Jun 12, 2008 | 68.22 | 68.23 | 67.89 | 67.92 | 752,126 | -0.42(-0.62%) |
Jun 11, 2008 | 68.42 | 68.59 | 68.23 | 68.34 | 744,714 | +0.09(+0.13%) |
Jun 10, 2008 | 68.36 | 68.55 | 68.19 | 68.25 | 815,830 | -0.36(-0.53%) |
Jun 09, 2008 | 68.63 | 68.80 | 68.54 | 68.61 | 813,390 | -0.35(-0.51%) |
Jun 06, 2008 | 68.91 | 69.02 | 68.77 | 68.96 | 636,638 | +0.38(+0.56%) |
Jun 05, 2008 | 68.65 | 68.77 | 68.53 | 68.58 | 553,391 | -0.25(-0.37%) |
Jun 04, 2008 | 69.17 | 69.18 | 68.72 | 68.83 | 572,351 | -0.25(-0.36%) |
Jun 03, 2008 | 68.76 | 69.10 | 68.64 | 69.08 | 697,251 | +0.13(+0.19%) |
Jun 02, 2008 | 68.81 | 69.13 | 68.68 | 68.95 | 881,147 | -0.01(-0.02%) |
May 30, 2008 | 68.95 | 69.16 | 68.87 | 68.96 | 1,658,276 | +0.25(+0.36%) |
May 29, 2008 | 68.89 | 68.89 | 68.59 | 68.72 | 909,693 | -0.19(-0.28%) |
May 28, 2008 | 69.16 | 69.24 | 68.80 | 68.91 | 543,883 | -0.32(-0.46%) |
May 27, 2008 | 69.32 | 69.45 | 69.22 | 69.23 | 1,266,938 | -0.39(-0.56%) |
May 26, 2008 | 69.48 | 69.62 | 69.39 | 69.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 69.48 | 69.62 | 69.39 | 69.62 | 855,070 | +0.27(+0.38%) |
May 22, 2008 | 69.60 | 69.60 | 69.18 | 69.35 | 745,629 | -0.42(-0.60%) |
May 21, 2008 | 69.77 | 69.84 | 69.64 | 69.77 | 791,882 | -0.10(-0.14%) |
May 20, 2008 | 69.86 | 69.88 | 69.73 | 69.86 | 982,037 | +0.15(+0.22%) |
May 19, 2008 | 69.76 | 69.79 | 69.52 | 69.71 | 923,068 | +0.12(+0.17%) |
May 16, 2008 | 69.57 | 69.87 | 69.51 | 69.60 | 566,932 | -0.17(-0.24%) |
May 15, 2008 | 69.45 | 69.77 | 69.37 | 69.77 | 513,255 | +0.37(+0.53%) |
May 14, 2008 | 69.54 | 69.54 | 69.19 | 69.40 | 427,477 | +0.10(+0.15%) |
May 13, 2008 | 69.53 | 69.59 | 69.26 | 69.30 | 706,762 | -0.40(-0.57%) |
May 12, 2008 | 69.78 | 69.93 | 69.66 | 69.69 | 848,394 | -0.12(-0.18%) |
May 09, 2008 | 69.96 | 70.07 | 69.71 | 69.82 | 356,434 | +0.03(+0.04%) |
May 08, 2008 | 69.66 | 70.26 | 69.53 | 69.79 | 1,070,779 | +0.18(+0.25%) |
May 07, 2008 | 69.37 | 69.62 | 69.26 | 69.61 | 438,026 | +0.20(+0.29%) |
May 06, 2008 | 69.75 | 69.75 | 69.35 | 69.41 | 1,361,897 | -0.23(-0.32%) |
May 05, 2008 | 69.67 | 69.70 | 69.45 | 69.64 | 792,926 | +0.03(+0.04%) |
May 02, 2008 | 69.39 | 69.72 | 69.34 | 69.61 | 676,620 | -0.12(-0.17%) |
May 01, 2008 | 69.90 | 69.91 | 69.60 | 69.73 | 736,769 | -0.34(-0.49%) |
Apr 30, 2008 | 69.64 | 70.07 | 69.30 | 70.07 | 1,190,762 | +0.42(+0.61%) |
Apr 29, 2008 | 69.67 | 69.75 | 69.47 | 69.65 | 1,021,215 | +0.10(+0.15%) |
Apr 28, 2008 | 69.34 | 69.56 | 69.27 | 69.54 | 751,837 | +0.17(+0.25%) |
Apr 25, 2008 | 69.33 | 69.43 | 69.21 | 69.37 | 743,644 | -0.07(-0.10%) |
Apr 24, 2008 | 69.42 | 69.52 | 69.26 | 69.44 | 532,924 | -0.23(-0.33%) |
Apr 23, 2008 | 69.68 | 69.72 | 69.53 | 69.67 | 677,012 | -0.09(-0.14%) |
Apr 22, 2008 | 69.66 | 69.85 | 69.52 | 69.77 | 833,253 | +0.10(+0.14%) |
Apr 21, 2008 | 69.62 | 69.70 | 69.47 | 69.67 | 642,230 | +0.01(+0.01%) |
Apr 18, 2008 | 69.25 | 69.67 | 69.10 | 69.66 | 907,798 | +0.18(+0.27%) |
Apr 17, 2008 | 69.50 | 69.52 | 69.22 | 69.47 | 713,268 | -0.01(-0.02%) |
Apr 16, 2008 | 69.68 | 69.83 | 69.37 | 69.49 | 565,904 | -0.25(-0.36%) |
Apr 15, 2008 | 69.84 | 69.99 | 69.71 | 69.74 | 930,575 | -0.38(-0.54%) |
Apr 14, 2008 | 70.03 | 70.23 | 69.98 | 70.12 | 1,000,317 | -0.08(-0.12%) |
Apr 11, 2008 | 70.19 | 70.29 | 70.04 | 70.20 | 385,981 | +0.15(+0.21%) |
Apr 10, 2008 | 70.12 | 70.27 | 69.85 | 70.05 | 668,430 | -0.22(-0.31%) |
Apr 09, 2008 | 70.08 | 70.34 | 69.97 | 70.27 | 721,412 | +0.30(+0.44%) |
Apr 08, 2008 | 70.01 | 70.23 | 69.93 | 69.96 | 598,547 | -0.00(-0.00%) |
Apr 07, 2008 | 69.83 | 69.99 | 69.69 | 69.96 | 610,461 | -0.01(-0.01%) |
Apr 04, 2008 | 69.97 | 70.16 | 69.85 | 69.97 | 630,990 | +0.36(+0.51%) |
Apr 03, 2008 | 69.58 | 69.71 | 69.47 | 69.62 | 704,057 | +0.22(+0.31%) |
Apr 02, 2008 | 69.51 | 69.64 | 69.26 | 69.40 | 731,234 | +0.03(+0.05%) |
Apr 01, 2008 | 69.75 | 69.86 | 69.35 | 69.37 | 1,770,356 | -0.76(-1.08%) |
Mar 31, 2008 | 70.30 | 70.44 | 70.12 | 70.12 | 813,910 | -0.11(-0.16%) |
Mar 28, 2008 | 70.08 | 70.25 | 70.01 | 70.23 | 682,570 | +0.17(+0.24%) |
Mar 27, 2008 | 70.00 | 70.18 | 69.86 | 70.06 | 543,545 | +0.03(+0.04%) |
Mar 26, 2008 | 70.24 | 70.44 | 70.01 | 70.03 | 499,634 | -0.20(-0.29%) |
Mar 25, 2008 | 70.17 | 70.32 | 70.04 | 70.24 | 718,108 | +0.13(+0.19%) |
Mar 24, 2008 | 70.26 | 70.26 | 69.90 | 70.11 | 619,267 | -0.52(-0.73%) |
Mar 21, 2008 | 70.55 | 70.66 | 70.25 | 70.63 | 462,094 | +0.00(+0.00%) |
Mar 20, 2008 | 70.55 | 70.66 | 70.25 | 70.63 | 462,094 | +0.25(+0.35%) |
Mar 19, 2008 | 70.18 | 70.59 | 70.16 | 70.38 | 590,542 | +0.21(+0.30%) |
Mar 18, 2008 | 70.36 | 70.56 | 70.03 | 70.17 | 582,947 | -0.16(-0.23%) |
Mar 17, 2008 | 69.95 | 70.52 | 69.75 | 70.34 | 1,057,443 | +0.30(+0.43%) |
Mar 14, 2008 | 69.97 | 70.23 | 69.76 | 70.03 | 718,761 | +0.29(+0.42%) |
Mar 13, 2008 | 69.90 | 70.01 | 69.47 | 69.74 | 611,295 | -0.30(-0.43%) |
Mar 12, 2008 | 69.58 | 70.08 | 69.40 | 70.04 | 628,894 | +0.71(+1.02%) |
Mar 11, 2008 | 69.34 | 69.46 | 69.16 | 69.33 | 826,111 | -0.42(-0.61%) |
Mar 10, 2008 | 69.58 | 69.80 | 69.48 | 69.75 | 650,756 | +0.37(+0.53%) |
Mar 07, 2008 | 69.58 | 69.61 | 69.13 | 69.39 | 1,592,505 | +0.21(+0.31%) |
Mar 06, 2008 | 69.36 | 69.46 | 69.16 | 69.17 | 1,700,197 | -0.10(-0.15%) |
Mar 05, 2008 | 69.72 | 69.74 | 69.23 | 69.28 | 632,700 | -0.44(-0.64%) |
Mar 04, 2008 | 69.94 | 70.05 | 69.51 | 69.72 | 564,134 | -0.30(-0.43%) |
Mar 03, 2008 | 69.93 | 70.20 | 69.90 | 70.02 | 568,499 | -0.27(-0.39%) |
Feb 29, 2008 | 70.27 | 70.55 | 69.99 | 70.29 | 1,351,376 | +0.27(+0.38%) |
Feb 28, 2008 | 69.90 | 70.09 | 69.78 | 70.03 | 636,228 | +0.42(+0.60%) |
Feb 27, 2008 | 69.60 | 69.64 | 69.43 | 69.61 | 926,844 | +0.14(+0.21%) |
Feb 26, 2008 | 69.26 | 69.47 | 69.18 | 69.47 | 934,657 | +0.33(+0.48%) |
Feb 25, 2008 | 69.44 | 69.48 | 69.04 | 69.13 | 816,796 | -0.25(-0.35%) |
Feb 22, 2008 | 69.56 | 69.83 | 69.35 | 69.38 | 1,446,265 | -0.37(-0.53%) |
Feb 21, 2008 | 69.50 | 69.79 | 69.32 | 69.75 | 712,118 | +0.57(+0.82%) |
Feb 20, 2008 | 69.13 | 69.39 | 69.04 | 69.18 | 593,399 | -0.11(-0.16%) |
Feb 19, 2008 | 69.56 | 69.65 | 69.19 | 69.29 | 874,335 | -0.33(-0.48%) |
Feb 18, 2008 | 69.75 | 69.75 | 69.58 | 69.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.75 | 69.75 | 69.58 | 69.62 | 666,660 | -0.03(-0.05%) |
Feb 14, 2008 | 69.75 | 69.88 | 69.48 | 69.66 | 847,411 | -0.22(-0.31%) |
Feb 13, 2008 | 70.10 | 70.23 | 69.88 | 69.88 | 747,359 | -0.42(-0.59%) |
Feb 12, 2008 | 70.12 | 70.32 | 69.97 | 70.29 | 956,740 | -0.03(-0.04%) |
Feb 11, 2008 | 70.26 | 70.46 | 70.18 | 70.32 | 1,092,681 | +0.15(+0.21%) |
Feb 08, 2008 | 70.10 | 70.27 | 69.99 | 70.17 | 795,621 | +0.33(+0.48%) |
Feb 07, 2008 | 70.43 | 70.44 | 69.69 | 69.84 | 911,207 | -0.62(-0.88%) |
Feb 06, 2008 | 70.51 | 70.51 | 70.29 | 70.46 | 1,022,934 | -0.05(-0.08%) |
Feb 05, 2008 | 70.58 | 70.64 | 70.29 | 70.51 | 911,894 | +0.22(+0.31%) |
Feb 04, 2008 | 70.24 | 70.35 | 70.11 | 70.29 | 492,254 | -0.04(-0.06%) |
Feb 01, 2008 | 70.53 | 70.56 | 70.34 | 70.34 | 893,543 | -0.36(-0.50%) |
Jan 31, 2008 | 70.67 | 70.77 | 70.39 | 70.69 | 950,471 | +0.31(+0.44%) |
Jan 30, 2008 | 70.36 | 70.46 | 70.18 | 70.38 | 816,704 | +0.11(+0.16%) |
Jan 29, 2008 | 70.44 | 70.50 | 70.23 | 70.27 | 660,119 | -0.22(-0.31%) |
Jan 28, 2008 | 70.35 | 70.59 | 70.32 | 70.49 | 708,594 | +0.14(+0.19%) |
Jan 25, 2008 | 70.06 | 70.52 | 69.81 | 70.36 | 857,156 | +0.12(+0.18%) |
Jan 24, 2008 | 70.65 | 70.65 | 70.14 | 70.23 | 687,026 | -0.18(-0.25%) |
Jan 23, 2008 | 71.29 | 71.29 | 70.38 | 70.41 | 1,334,192 | -0.21(-0.30%) |
Jan 22, 2008 | 71.00 | 72.04 | 70.26 | 70.62 | 1,161,097 | +0.11(+0.16%) |
Jan 21, 2008 | 70.31 | 70.51 | 70.21 | 70.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 70.31 | 70.51 | 70.21 | 70.51 | 1,185,145 | -0.01(-0.02%) |
Jan 17, 2008 | 70.18 | 70.53 | 70.06 | 70.53 | 1,182,265 | +0.42(+0.60%) |
Jan 16, 2008 | 70.31 | 70.39 | 70.07 | 70.10 | 909,066 | -0.21(-0.30%) |
Jan 15, 2008 | 70.21 | 70.31 | 70.08 | 70.31 | 529,085 | +0.25(+0.36%) |
Jan 14, 2008 | 70.01 | 70.10 | 69.92 | 70.06 | 425,136 | +0.05(+0.08%) |
Jan 11, 2008 | 69.80 | 70.01 | 69.78 | 70.01 | 462,172 | +0.30(+0.43%) |
Jan 10, 2008 | 69.82 | 69.86 | 69.52 | 69.71 | 427,325 | -0.14(-0.21%) |
Jan 09, 2008 | 69.96 | 70.00 | 69.73 | 69.85 | 640,862 | -0.16(-0.23%) |
Jan 08, 2008 | 69.77 | 70.01 | 69.62 | 70.01 | 2,261,365 | +0.35(+0.50%) |
Jan 07, 2008 | 69.80 | 69.90 | 69.54 | 69.67 | 1,015,537 | -0.08(-0.12%) |
Jan 04, 2008 | 69.53 | 69.91 | 69.53 | 69.75 | 728,739 | +0.14(+0.21%) |
Jan 03, 2008 | 69.40 | 69.60 | 69.23 | 69.60 | 542,660 | +0.18(+0.27%) |
Jan 02, 2008 | 69.22 | 70.08 | 69.02 | 69.42 | 1,301,481 | +0.33(+0.47%) |
Jan 01, 2008 | 69.19 | 69.24 | 68.87 | 69.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.19 | 69.24 | 68.87 | 69.09 | 1,036,672 | +0.02(+0.03%) |
Dec 28, 2007 | 68.85 | 69.12 | 68.76 | 69.07 | 647,813 | +0.37(+0.54%) |
Dec 27, 2007 | 68.66 | 68.70 | 68.43 | 68.70 | 625,427 | +0.10(+0.14%) |
Dec 26, 2007 | 68.81 | 68.94 | 68.53 | 68.61 | 379,540 | -0.21(-0.31%) |
Dec 24, 2007 | 68.81 | 68.87 | 68.72 | 68.82 | 279,237 | +0.02(+0.03%) |
Dec 21, 2007 | 69.15 | 69.15 | 68.80 | 68.80 | 603,008 | -0.30(-0.43%) |
Dec 20, 2007 | 69.35 | 69.43 | 69.10 | 69.10 | 716,224 | -0.06(-0.09%) |
Dec 19, 2007 | 69.07 | 69.36 | 68.90 | 69.16 | 929,461 | +0.14(+0.21%) |
Dec 18, 2007 | 68.93 | 69.05 | 68.76 | 69.02 | 589,063 | +0.36(+0.53%) |
Dec 17, 2007 | 68.76 | 68.82 | 68.54 | 68.66 | 806,406 | +0.10(+0.15%) |
Dec 14, 2007 | 68.70 | 68.72 | 68.46 | 68.55 | 754,541 | -0.19(-0.28%) |
Dec 13, 2007 | 68.94 | 68.94 | 68.68 | 68.74 | 623,049 | -0.27(-0.39%) |
Dec 12, 2007 | 68.82 | 69.13 | 68.65 | 69.01 | 733,456 | -0.07(-0.10%) |
Dec 11, 2007 | 68.90 | 69.26 | 68.74 | 69.08 | 1,688,973 | +0.33(+0.49%) |
Dec 10, 2007 | 68.89 | 68.89 | 68.51 | 68.74 | 1,341,832 | -0.14(-0.20%) |
Dec 07, 2007 | 69.15 | 69.15 | 68.70 | 68.88 | 594,789 | -0.40(-0.57%) |
Dec 06, 2007 | 69.23 | 69.41 | 69.07 | 69.28 | 1,180,060 | -0.08(-0.11%) |
Dec 05, 2007 | 69.52 | 69.54 | 69.34 | 69.35 | 647,795 | -0.13(-0.19%) |
Dec 04, 2007 | 69.78 | 69.82 | 69.43 | 69.48 | 850,451 | -0.27(-0.38%) |
Dec 03, 2007 | 69.59 | 70.06 | 69.48 | 69.75 | 922,571 | +0.09(+0.13%) |
Nov 30, 2007 | 69.33 | 69.73 | 69.17 | 69.66 | 2,539,359 | +0.14(+0.21%) |
Nov 29, 2007 | 69.56 | 69.71 | 69.32 | 69.52 | 2,191,630 | +0.20(+0.29%) |
Nov 28, 2007 | 69.40 | 69.50 | 69.26 | 69.32 | 785,559 | -0.17(-0.25%) |
Nov 27, 2007 | 69.80 | 69.80 | 69.27 | 69.49 | 1,366,121 | -0.29(-0.41%) |
Nov 26, 2007 | 69.34 | 69.95 | 69.26 | 69.78 | 646,993 | +0.63(+0.91%) |
Nov 23, 2007 | 69.34 | 69.51 | 69.15 | 69.15 | 201,529 | -0.36(-0.51%) |
Nov 21, 2007 | 69.26 | 69.50 | 69.10 | 69.50 | 1,155,488 | +0.53(+0.76%) |
Nov 20, 2007 | 69.13 | 69.15 | 68.90 | 68.98 | 486,233 | -0.14(-0.21%) |
Nov 19, 2007 | 68.85 | 69.24 | 68.85 | 69.12 | 482,916 | +0.15(+0.22%) |
Nov 16, 2007 | 68.98 | 69.04 | 68.87 | 68.97 | 2,651,573 | -0.05(-0.07%) |
Nov 15, 2007 | 68.85 | 69.05 | 68.72 | 69.02 | 722,591 | +0.29(+0.43%) |
Nov 14, 2007 | 68.66 | 68.74 | 68.57 | 68.72 | 491,930 | -0.03(-0.04%) |
Nov 13, 2007 | 68.81 | 68.85 | 68.67 | 68.75 | 404,165 | +0.01(+0.01%) |
Nov 12, 2007 | 68.63 | 68.87 | 68.63 | 68.74 | 327,866 | -0.10(-0.14%) |
Nov 09, 2007 | 68.75 | 68.87 | 68.67 | 68.84 | 270,280 | +0.24(+0.35%) |
Nov 08, 2007 | 68.64 | 68.68 | 68.48 | 68.60 | 687,668 | +0.07(+0.10%) |
Nov 07, 2007 | 68.57 | 68.58 | 68.38 | 68.53 | 1,048,436 | +0.01(+0.02%) |
Nov 06, 2007 | 68.57 | 68.64 | 68.41 | 68.52 | 612,067 | -0.09(-0.13%) |
Nov 05, 2007 | 68.82 | 68.82 | 68.61 | 68.61 | 746,242 | -0.06(-0.09%) |
Nov 02, 2007 | 68.61 | 68.91 | 68.59 | 68.67 | 587,321 | +0.08(+0.11%) |
Nov 01, 2007 | 68.50 | 68.75 | 68.47 | 68.59 | 367,826 | -0.12(-0.17%) |
Oct 31, 2007 | 68.68 | 68.88 | 68.57 | 68.71 | 1,123,099 | -0.19(-0.28%) |
Oct 30, 2007 | 68.87 | 68.90 | 68.77 | 68.90 | 369,583 | +0.09(+0.13%) |
Oct 29, 2007 | 68.83 | 68.90 | 68.70 | 68.81 | 382,176 | +0.00(+0.00%) |
Oct 26, 2007 | 68.81 | 68.98 | 68.71 | 68.81 | 509,568 | -0.06(-0.09%) |
Oct 25, 2007 | 69.06 | 69.07 | 68.86 | 68.87 | 345,862 | -0.18(-0.26%) |
Oct 24, 2007 | 68.89 | 69.11 | 68.77 | 69.05 | 1,491,218 | +0.30(+0.44%) |
Oct 23, 2007 | 68.73 | 68.75 | 68.60 | 68.75 | 481,600 | -0.02(-0.03%) |
Oct 22, 2007 | 68.85 | 68.85 | 68.63 | 68.77 | 416,586 | -0.02(-0.03%) |
Oct 19, 2007 | 68.63 | 68.79 | 68.53 | 68.79 | 1,072,875 | +0.31(+0.46%) |
Oct 18, 2007 | 68.48 | 68.50 | 68.34 | 68.48 | 395,354 | +0.20(+0.29%) |
Oct 17, 2007 | 68.06 | 68.31 | 68.03 | 68.28 | 356,697 | +0.23(+0.34%) |
Oct 16, 2007 | 68.06 | 68.10 | 67.92 | 68.05 | 390,083 | +0.11(+0.16%) |
Oct 15, 2007 | 67.90 | 67.95 | 67.78 | 67.94 | 294,026 | +0.02(+0.03%) |
Oct 12, 2007 | 67.99 | 68.05 | 67.83 | 67.92 | 688,795 | -0.13(-0.19%) |
Oct 11, 2007 | 67.88 | 68.05 | 67.77 | 68.05 | 377,702 | +0.05(+0.07%) |
Oct 10, 2007 | 67.92 | 68.05 | 67.74 | 68.00 | 1,041,891 | +0.09(+0.13%) |
Oct 09, 2007 | 67.97 | 68.01 | 67.72 | 67.91 | 267,523 | -0.14(-0.21%) |
Oct 08, 2007 | 67.86 | 68.26 | 67.66 | 68.05 | 538,414 | +0.53(+0.79%) |
Oct 05, 2007 | 67.83 | 68.05 | 67.09 | 67.52 | 1,098,466 | -0.54(-0.79%) |
Oct 04, 2007 | 68.15 | 68.22 | 68.00 | 68.06 | 651,602 | -0.03(-0.04%) |
Oct 03, 2007 | 68.20 | 68.22 | 67.96 | 68.09 | 478,879 | +0.03(+0.05%) |
Oct 02, 2007 | 67.73 | 68.12 | 67.73 | 68.05 | 413,072 | +0.26(+0.38%) |
Oct 01, 2007 | 68.17 | 68.18 | 67.79 | 67.79 | 5,181,341 | -0.51(-0.75%) |
Sep 28, 2007 | 68.28 | 68.47 | 68.16 | 68.31 | 492,143 | +0.10(+0.15%) |
Sep 27, 2007 | 68.05 | 68.29 | 68.05 | 68.20 | 557,742 | +0.12(+0.17%) |
Sep 26, 2007 | 68.07 | 68.18 | 67.92 | 68.09 | 1,028,068 | -0.07(-0.10%) |
Sep 25, 2007 | 68.27 | 68.30 | 68.13 | 68.16 | 380,609 | +0.05(+0.08%) |
Sep 24, 2007 | 68.11 | 68.12 | 67.95 | 68.10 | 401,211 | +0.01(+0.01%) |
Sep 21, 2007 | 68.02 | 68.12 | 67.84 | 68.10 | 681,913 | +0.20(+0.29%) |
Sep 20, 2007 | 68.25 | 68.27 | 67.85 | 67.90 | 413,072 | -0.48(-0.71%) |
Sep 19, 2007 | 68.36 | 68.42 | 68.18 | 68.38 | 646,038 | -0.01(-0.02%) |
Sep 18, 2007 | 68.18 | 68.53 | 68.02 | 68.40 | 919,565 | +0.14(+0.21%) |
Sep 17, 2007 | 68.20 | 68.27 | 68.14 | 68.25 | 407,068 | +0.03(+0.04%) |
Sep 14, 2007 | 68.36 | 68.38 | 68.09 | 68.22 | 469,446 | +0.05(+0.07%) |
Sep 13, 2007 | 68.16 | 68.25 | 68.04 | 68.18 | 1,157,364 | -0.20(-0.29%) |
Sep 12, 2007 | 68.44 | 68.47 | 68.31 | 68.38 | 2,986,684 | -0.10(-0.14%) |
Sep 11, 2007 | 68.31 | 68.57 | 68.31 | 68.47 | 1,005,957 | -0.12(-0.18%) |
Sep 10, 2007 | 68.49 | 68.66 | 68.38 | 68.59 | 418,636 | +0.16(+0.24%) |
Sep 07, 2007 | 68.25 | 68.45 | 68.12 | 68.43 | 517,475 | +0.42(+0.62%) |
Sep 06, 2007 | 68.05 | 68.11 | 67.96 | 68.01 | 1,114,314 | -0.01(-0.02%) |
Sep 05, 2007 | 67.67 | 68.12 | 67.67 | 68.02 | 431,375 | +0.22(+0.32%) |
Sep 04, 2007 | 68.28 | 68.98 | 67.68 | 67.80 | 811,941 | -0.37(-0.54%) |
Aug 31, 2007 | 68.09 | 68.35 | 67.97 | 68.17 | 294,319 | +0.04(+0.06%) |
Aug 30, 2007 | 68.12 | 68.18 | 68.05 | 68.13 | 272,941 | +0.14(+0.21%) |
Aug 29, 2007 | 68.14 | 68.19 | 67.98 | 67.99 | 294,905 | -0.14(-0.20%) |
Aug 28, 2007 | 67.89 | 68.14 | 67.86 | 68.12 | 274,844 | +0.27(+0.40%) |
Aug 27, 2007 | 67.77 | 67.91 | 67.73 | 67.85 | 441,625 | +0.20(+0.30%) |
Aug 24, 2007 | 67.79 | 67.82 | 67.63 | 67.64 | 430,057 | -0.17(-0.25%) |
Aug 23, 2007 | 67.72 | 67.83 | 67.62 | 67.82 | 764,791 | +0.08(+0.12%) |
Aug 22, 2007 | 67.71 | 67.79 | 67.58 | 67.73 | 798,469 | -0.05(-0.08%) |
Aug 21, 2007 | 67.82 | 67.87 | 67.69 | 67.79 | 328,876 | +0.29(+0.43%) |
Aug 20, 2007 | 67.54 | 67.62 | 67.47 | 67.50 | 369,583 | -0.03(-0.05%) |
Aug 17, 2007 | 67.38 | 67.59 | 67.21 | 67.54 | 456,561 | +0.15(+0.22%) |
Aug 16, 2007 | 67.42 | 67.60 | 67.22 | 67.38 | 792,759 | -0.04(-0.06%) |
Aug 15, 2007 | 67.47 | 67.47 | 67.25 | 67.43 | 329,315 | +0.09(+0.13%) |
Aug 14, 2007 | 67.13 | 67.39 | 67.13 | 67.34 | 367,386 | +0.18(+0.27%) |
Aug 13, 2007 | 66.95 | 67.26 | 66.95 | 67.15 | 322,433 | +0.14(+0.21%) |
Aug 10, 2007 | 67.39 | 67.39 | 67.01 | 67.01 | 583,806 | -0.23(-0.35%) |
Aug 09, 2007 | 67.24 | 67.32 | 67.15 | 67.24 | 397,697 | +0.03(+0.04%) |
Aug 08, 2007 | 67.26 | 67.26 | 67.04 | 67.21 | 406,775 | -0.04(-0.06%) |
Aug 07, 2007 | 67.34 | 67.46 | 67.21 | 67.26 | 452,314 | -0.05(-0.07%) |
Aug 06, 2007 | 67.51 | 67.51 | 67.23 | 67.30 | 338,687 | -0.01(-0.01%) |
Aug 03, 2007 | 67.24 | 67.31 | 67.12 | 67.31 | 527,578 | +0.19(+0.28%) |
Aug 02, 2007 | 67.15 | 67.26 | 67.04 | 67.12 | 825,705 | -0.03(-0.05%) |