Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 76.39 | 76.39 | 76.05 | 76.15 | 10,411 | +0.11(+0.14%) |
Mar 28, 2008 | 75.66 | 76.07 | 75.61 | 76.05 | 6,845 | +0.50(+0.66%) |
Mar 27, 2008 | 75.58 | 75.96 | 75.39 | 75.55 | 23,960 | -0.39(-0.51%) |
Mar 26, 2008 | 76.12 | 76.24 | 75.78 | 75.94 | 9,983 | +0.01(+0.02%) |
Mar 25, 2008 | 75.97 | 76.08 | 75.73 | 75.92 | 6,132 | +0.21(+0.28%) |
Mar 24, 2008 | 76.23 | 76.32 | 75.67 | 75.71 | 30,092 | -1.32(-1.71%) |
Mar 21, 2008 | 76.97 | 77.21 | 76.88 | 77.03 | 32,659 | +0.00(+0.00%) |
Mar 20, 2008 | 76.97 | 77.21 | 76.88 | 77.03 | 32,659 | +0.06(+0.08%) |
Mar 19, 2008 | 76.08 | 76.97 | 76.01 | 76.97 | 15,688 | +0.78(+1.03%) |
Mar 18, 2008 | 76.47 | 76.62 | 76.10 | 76.19 | 25,386 | -0.39(-0.51%) |
Mar 17, 2008 | 76.52 | 76.92 | 76.36 | 76.58 | 39,790 | +0.27(+0.35%) |
Mar 14, 2008 | 75.91 | 76.69 | 75.91 | 76.32 | 23,532 | +0.79(+1.05%) |
Mar 13, 2008 | 76.29 | 76.31 | 75.32 | 75.52 | 49,761 | -0.56(-0.74%) |
Mar 12, 2008 | 75.08 | 76.09 | 75.08 | 76.08 | 17,502 | +1.19(+1.59%) |
Mar 11, 2008 | 75.12 | 75.14 | 74.60 | 74.89 | 9,877 | -0.83(-1.10%) |
Mar 10, 2008 | 75.27 | 75.94 | 75.27 | 75.73 | 14,033 | +0.85(+1.13%) |
Mar 07, 2008 | 75.42 | 75.42 | 74.61 | 74.88 | 34,839 | +0.06(+0.08%) |
Mar 06, 2008 | 74.58 | 74.95 | 74.58 | 74.82 | 68,172 | +0.43(+0.57%) |
Mar 05, 2008 | 75.17 | 75.17 | 74.34 | 74.39 | 98,692 | -0.61(-0.81%) |
Mar 04, 2008 | 75.50 | 75.64 | 74.94 | 75.00 | 27,668 | -0.44(-0.59%) |
Mar 03, 2008 | 75.49 | 75.62 | 75.28 | 75.45 | 12,122 | -0.43(-0.57%) |
Feb 29, 2008 | 75.45 | 75.96 | 75.42 | 75.88 | 94,155 | +0.97(+1.30%) |
Feb 28, 2008 | 74.62 | 74.98 | 74.57 | 74.91 | 17,827 | +1.02(+1.39%) |
Feb 27, 2008 | 74.09 | 74.09 | 73.56 | 73.88 | 27,240 | +0.14(+0.19%) |
Feb 26, 2008 | 73.66 | 73.80 | 73.52 | 73.74 | 9,658 | +0.14(+0.19%) |
Feb 25, 2008 | 74.13 | 74.23 | 73.51 | 73.60 | 15,514 | -0.64(-0.86%) |
Feb 22, 2008 | 74.44 | 74.75 | 74.20 | 74.25 | 4,991 | -0.25(-0.34%) |
Feb 21, 2008 | 74.02 | 74.63 | 74.02 | 74.50 | 28,192 | +0.74(+1.01%) |
Feb 20, 2008 | 73.36 | 73.80 | 73.36 | 73.76 | 161,017 | +0.19(+0.26%) |
Feb 19, 2008 | 73.76 | 74.02 | 73.52 | 73.57 | 15,830 | -0.72(-0.97%) |
Feb 18, 2008 | 74.27 | 74.40 | 74.18 | 74.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.27 | 74.40 | 74.18 | 74.29 | 34,371 | +0.38(+0.51%) |
Feb 14, 2008 | 74.30 | 74.46 | 73.66 | 73.91 | 171,143 | -0.72(-0.97%) |
Feb 13, 2008 | 74.84 | 75.09 | 74.63 | 74.63 | 28,095 | -0.57(-0.75%) |
Feb 12, 2008 | 75.02 | 75.20 | 74.79 | 75.20 | 10,839 | -0.25(-0.33%) |
Feb 11, 2008 | 75.47 | 75.75 | 75.39 | 75.45 | 7,273 | +0.21(+0.28%) |
Feb 08, 2008 | 74.85 | 75.28 | 74.85 | 75.24 | 7,844 | +0.71(+0.95%) |
Feb 07, 2008 | 75.59 | 75.61 | 74.32 | 74.52 | 52,056 | -1.06(-1.41%) |
Feb 06, 2008 | 75.66 | 75.69 | 75.48 | 75.59 | 9,412 | -0.25(-0.33%) |
Feb 05, 2008 | 76.01 | 76.15 | 75.75 | 75.84 | 29,664 | +0.52(+0.69%) |
Feb 04, 2008 | 75.35 | 75.44 | 75.24 | 75.32 | 10,981 | -0.52(-0.68%) |
Feb 01, 2008 | 75.80 | 75.88 | 75.57 | 75.84 | 63,864 | +0.18(+0.23%) |
Jan 31, 2008 | 75.87 | 75.97 | 75.60 | 75.66 | 16,543 | +0.37(+0.49%) |
Jan 30, 2008 | 75.37 | 75.42 | 74.88 | 75.29 | 51,913 | -0.24(-0.32%) |
Jan 29, 2008 | 75.66 | 75.68 | 75.29 | 75.53 | 29,236 | -0.35(-0.46%) |
Jan 28, 2008 | 75.88 | 76.07 | 75.75 | 75.88 | 15,688 | -0.23(-0.30%) |
Jan 25, 2008 | 74.91 | 76.11 | 74.91 | 76.11 | 15,902 | +0.93(+1.24%) |
Jan 24, 2008 | 76.01 | 76.01 | 75.18 | 75.18 | 13,603 | -1.02(-1.33%) |
Jan 23, 2008 | 77.63 | 77.63 | 76.10 | 76.20 | 75,191 | -0.25(-0.33%) |
Jan 22, 2008 | 76.40 | 76.57 | 75.74 | 76.45 | 28,523 | +0.67(+0.88%) |
Jan 21, 2008 | 75.70 | 75.87 | 75.52 | 75.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.70 | 75.87 | 75.52 | 75.78 | 54,765 | -0.24(-0.31%) |
Jan 17, 2008 | 75.31 | 76.08 | 75.24 | 76.02 | 32,517 | +0.75(+1.00%) |
Jan 16, 2008 | 75.61 | 75.74 | 75.15 | 75.27 | 58,331 | -0.31(-0.41%) |
Jan 15, 2008 | 75.35 | 75.61 | 75.24 | 75.58 | 43,784 | +0.62(+0.82%) |
Jan 14, 2008 | 74.75 | 74.98 | 74.70 | 74.96 | 26,955 | +0.12(+0.16%) |
Jan 11, 2008 | 74.46 | 74.84 | 74.45 | 74.84 | 39,362 | +0.59(+0.79%) |
Jan 10, 2008 | 74.93 | 75.00 | 74.23 | 74.25 | 115,236 | -0.52(-0.69%) |
Jan 09, 2008 | 74.87 | 75.21 | 74.77 | 74.77 | 16,258 | -0.01(-0.02%) |
Jan 08, 2008 | 74.62 | 74.79 | 74.36 | 74.79 | 15,973 | +0.04(+0.05%) |
Jan 07, 2008 | 74.50 | 74.81 | 74.45 | 74.75 | 11,552 | +0.21(+0.28%) |
Jan 04, 2008 | 74.60 | 74.76 | 74.49 | 74.54 | 63,365 | +0.13(+0.18%) |
Jan 03, 2008 | 74.25 | 74.41 | 74.05 | 74.41 | 13,717 | -0.03(-0.04%) |
Jan 02, 2008 | 73.76 | 74.48 | 73.69 | 74.44 | 73,448 | +0.81(+1.10%) |
Jan 01, 2008 | 73.46 | 73.66 | 73.42 | 73.63 | 21,678 | +0.00(+0.00%) |
Dec 31, 2007 | 73.46 | 73.66 | 73.42 | 73.63 | 21,678 | +0.40(+0.55%) |
Dec 28, 2007 | 72.84 | 73.38 | 72.78 | 73.23 | 15,830 | +0.76(+1.04%) |
Dec 27, 2007 | 72.35 | 72.47 | 72.16 | 72.47 | 30,377 | +0.35(+0.49%) |
Dec 26, 2007 | 72.41 | 72.72 | 72.08 | 72.12 | 19,253 | -0.48(-0.67%) |
Dec 24, 2007 | 72.65 | 72.75 | 72.56 | 72.61 | 1,711 | -0.27(-0.38%) |
Dec 21, 2007 | 73.53 | 73.53 | 72.86 | 72.88 | 96,981 | -0.81(-1.09%) |
Dec 20, 2007 | 73.62 | 74.05 | 73.62 | 73.69 | 24,673 | -0.07(-0.10%) |
Dec 19, 2007 | 73.27 | 73.76 | 72.97 | 73.76 | 18,397 | +0.77(+1.05%) |
Dec 18, 2007 | 72.82 | 73.20 | 72.82 | 72.99 | 7,844 | +0.32(+0.44%) |
Dec 17, 2007 | 72.40 | 72.67 | 72.40 | 72.67 | 8,842 | +0.44(+0.61%) |
Dec 14, 2007 | 72.33 | 72.34 | 72.18 | 72.23 | 4,706 | -0.36(-0.50%) |
Dec 13, 2007 | 72.86 | 72.96 | 72.51 | 72.60 | 16,543 | -0.63(-0.86%) |
Dec 12, 2007 | 72.72 | 73.45 | 72.67 | 73.23 | 36,653 | -0.69(-0.93%) |
Dec 11, 2007 | 73.01 | 73.92 | 72.93 | 73.92 | 4,677 | +1.21(+1.66%) |
Dec 10, 2007 | 72.96 | 72.96 | 72.47 | 72.71 | 16,115 | -0.28(-0.38%) |
Dec 07, 2007 | 73.29 | 73.29 | 72.84 | 72.99 | 30,377 | -0.56(-0.76%) |
Dec 06, 2007 | 73.98 | 73.98 | 73.55 | 73.55 | 7,844 | -0.65(-0.88%) |
Dec 05, 2007 | 74.36 | 74.45 | 74.18 | 74.20 | 44,354 | -0.47(-0.63%) |
Dec 04, 2007 | 74.36 | 74.85 | 74.34 | 74.67 | 20,109 | -0.02(-0.03%) |
Dec 03, 2007 | 74.50 | 74.70 | 74.45 | 74.70 | 91,561 | +0.34(+0.46%) |
Nov 30, 2007 | 73.99 | 74.35 | 73.99 | 74.35 | 415,449 | -0.30(-0.40%) |
Nov 29, 2007 | 74.48 | 74.92 | 74.48 | 74.65 | 128,407 | +0.63(+0.85%) |
Nov 28, 2007 | 74.47 | 74.47 | 73.94 | 74.02 | 14,975 | -0.31(-0.42%) |
Nov 27, 2007 | 74.78 | 74.78 | 74.11 | 74.33 | 55,336 | -0.96(-1.28%) |
Nov 26, 2007 | 74.23 | 75.42 | 74.23 | 75.29 | 72,022 | +1.38(+1.87%) |
Nov 23, 2007 | 73.94 | 73.94 | 73.91 | 73.91 | 2,995 | -0.03(-0.05%) |
Nov 21, 2007 | 73.87 | 73.97 | 73.85 | 73.95 | 19,966 | +0.40(+0.54%) |
Nov 20, 2007 | 73.69 | 73.73 | 73.48 | 73.55 | 5,704 | -0.09(-0.12%) |
Nov 19, 2007 | 73.08 | 73.77 | 73.08 | 73.64 | 11,035 | +0.50(+0.69%) |
Nov 16, 2007 | 74.62 | 74.62 | 73.13 | 73.13 | 2,852 | +0.06(+0.08%) |
Nov 15, 2007 | 72.78 | 73.19 | 72.66 | 73.08 | 30,092 | +0.51(+0.71%) |
Nov 14, 2007 | 72.23 | 72.56 | 72.23 | 72.56 | 5,704 | +0.11(+0.15%) |
Nov 13, 2007 | 72.64 | 72.67 | 72.44 | 72.45 | 7,273 | -0.41(-0.56%) |
Nov 12, 2007 | 72.71 | 72.86 | 72.63 | 72.86 | 13,548 | +0.25(+0.34%) |
Nov 09, 2007 | 72.60 | 72.66 | 72.57 | 72.61 | 13,976 | +0.47(+0.65%) |
Nov 08, 2007 | 72.21 | 72.33 | 72.14 | 72.14 | 8,464 | +0.00(+0.00%) |
Nov 07, 2007 | 71.97 | 72.14 | 71.95 | 72.14 | 19,396 | +0.20(+0.27%) |
Nov 06, 2007 | 71.97 | 72.26 | 71.88 | 71.95 | 4,706 | -0.17(-0.23%) |
Nov 05, 2007 | 72.29 | 72.37 | 72.12 | 72.12 | 29,807 | -0.10(-0.14%) |
Nov 02, 2007 | 72.22 | 72.39 | 72.21 | 72.21 | 24,815 | +0.13(+0.18%) |
Nov 01, 2007 | 71.73 | 72.11 | 71.73 | 72.08 | 68,742 | +0.14(+0.19%) |
Oct 31, 2007 | 71.90 | 72.12 | 71.90 | 71.94 | 22,391 | -0.16(-0.22%) |
Oct 30, 2007 | 72.13 | 72.13 | 72.02 | 72.10 | 2,424 | -0.06(-0.09%) |
Oct 29, 2007 | 71.94 | 72.23 | 71.94 | 72.16 | 5,134 | +0.15(+0.20%) |
Oct 26, 2007 | 71.96 | 72.28 | 71.96 | 72.02 | 3,422 | -0.20(-0.27%) |
Oct 25, 2007 | 72.38 | 72.38 | 72.20 | 72.21 | 1,711 | -0.01(-0.01%) |
Oct 24, 2007 | 72.12 | 72.31 | 72.10 | 72.22 | 4,135 | +0.27(+0.37%) |
Oct 23, 2007 | 71.80 | 71.95 | 71.75 | 71.95 | 7,701 | +0.03(+0.04%) |
Oct 22, 2007 | 72.00 | 72.00 | 71.67 | 71.93 | 8,557 | +0.02(+0.03%) |
Oct 19, 2007 | 71.89 | 71.90 | 71.76 | 71.90 | 3,565 | +0.74(+1.03%) |
Oct 18, 2007 | 71.15 | 71.17 | 71.11 | 71.17 | 1,283 | +0.28(+0.40%) |
Oct 17, 2007 | 70.42 | 70.89 | 70.42 | 70.89 | 3,993 | +0.57(+0.82%) |
Oct 16, 2007 | 70.21 | 70.31 | 70.21 | 70.31 | 4,849 | +0.20(+0.28%) |
Oct 15, 2007 | 69.92 | 70.16 | 69.92 | 70.12 | 11,409 | -0.01(-0.01%) |
Oct 12, 2007 | 70.14 | 70.36 | 70.06 | 70.12 | 131,780 | -0.08(-0.11%) |
Oct 11, 2007 | 70.03 | 70.20 | 70.02 | 70.20 | 30,377 | -0.17(-0.24%) |
Oct 10, 2007 | 70.21 | 70.46 | 70.21 | 70.37 | 3,137 | +0.08(+0.12%) |
Oct 09, 2007 | 70.39 | 70.50 | 70.24 | 70.28 | 18,540 | -0.28(-0.40%) |
Oct 08, 2007 | 70.28 | 70.60 | 70.28 | 70.57 | 7,986 | +0.24(+0.34%) |
Oct 05, 2007 | 70.58 | 70.58 | 70.26 | 70.32 | 8,985 | -0.77(-1.09%) |
Oct 04, 2007 | 70.88 | 71.10 | 70.88 | 71.10 | 5,847 | +0.38(+0.54%) |
Oct 03, 2007 | 71.13 | 71.13 | 70.72 | 70.72 | 7,844 | -0.32(-0.44%) |
Oct 02, 2007 | 70.80 | 71.12 | 70.80 | 71.04 | 5,419 | +0.22(+0.31%) |
Oct 01, 2007 | 70.66 | 70.87 | 70.59 | 70.82 | 23,960 | +0.15(+0.21%) |
Sep 28, 2007 | 71.16 | 71.16 | 70.67 | 70.67 | 2,281 | -0.20(-0.29%) |
Sep 27, 2007 | 70.58 | 70.90 | 70.57 | 70.87 | 3,708 | +0.45(+0.63%) |
Sep 26, 2007 | 70.21 | 70.52 | 70.21 | 70.43 | 25,386 | -0.09(-0.13%) |
Sep 25, 2007 | 70.76 | 70.78 | 70.50 | 70.52 | 1,996 | +0.04(+0.06%) |
Sep 24, 2007 | 70.50 | 70.50 | 70.34 | 70.48 | 1,854 | +0.05(+0.07%) |
Sep 21, 2007 | 70.32 | 70.43 | 70.19 | 70.43 | 9,412 | +0.43(+0.62%) |
Sep 20, 2007 | 70.54 | 70.64 | 69.93 | 70.00 | 16,258 | -1.11(-1.56%) |
Sep 19, 2007 | 70.87 | 71.11 | 70.82 | 71.11 | 7,130 | -0.24(-0.33%) |
Sep 18, 2007 | 71.40 | 71.44 | 71.18 | 71.34 | 4,421 | -0.22(-0.30%) |
Sep 17, 2007 | 71.45 | 71.60 | 71.41 | 71.56 | 4,278 | +0.03(+0.04%) |
Sep 14, 2007 | 71.94 | 71.94 | 71.37 | 71.53 | 12,835 | +0.10(+0.14%) |
Sep 13, 2007 | 71.74 | 71.74 | 71.37 | 71.44 | 10,125 | -0.47(-0.65%) |
Sep 12, 2007 | 72.00 | 72.00 | 71.83 | 71.90 | 7,416 | -0.20(-0.27%) |
Sep 11, 2007 | 72.17 | 72.24 | 72.05 | 72.10 | 15,545 | -0.11(-0.16%) |
Sep 10, 2007 | 71.86 | 72.35 | 71.86 | 72.21 | 19,824 | +0.35(+0.49%) |
Sep 07, 2007 | 71.52 | 71.92 | 71.52 | 71.86 | 20,822 | +0.85(+1.19%) |
Sep 06, 2007 | 71.25 | 71.25 | 71.01 | 71.01 | 4,991 | -0.18(-0.25%) |
Sep 05, 2007 | 71.13 | 71.20 | 71.13 | 71.19 | 2,709 | +0.49(+0.69%) |
Sep 04, 2007 | 70.82 | 70.82 | 70.51 | 70.70 | 3,850 | -0.32(-0.45%) |
Aug 31, 2007 | 70.73 | 71.14 | 70.73 | 71.02 | 52,341 | -0.06(-0.08%) |
Aug 30, 2007 | 71.01 | 71.16 | 70.96 | 71.08 | 46,636 | +0.31(+0.44%) |
Aug 29, 2007 | 71.10 | 71.10 | 70.74 | 70.77 | 2,995 | -0.22(-0.32%) |
Aug 28, 2007 | 70.77 | 70.99 | 70.73 | 70.99 | 5,990 | +0.32(+0.45%) |
Aug 27, 2007 | 70.62 | 70.68 | 70.47 | 70.68 | 20,251 | +0.28(+0.40%) |
Aug 24, 2007 | 70.43 | 70.43 | 70.37 | 70.40 | 12,407 | +0.18(+0.25%) |
Aug 23, 2007 | 70.04 | 70.31 | 70.03 | 70.22 | 11,409 | +0.11(+0.15%) |
Aug 22, 2007 | 70.07 | 70.15 | 69.98 | 70.12 | 21,535 | -0.12(-0.17%) |
Aug 21, 2007 | 70.30 | 70.33 | 70.11 | 70.24 | 21,535 | +0.25(+0.36%) |
Aug 20, 2007 | 69.96 | 70.16 | 69.93 | 69.98 | 7,986 | +0.11(+0.15%) |
Aug 17, 2007 | 69.49 | 69.89 | 69.49 | 69.88 | 21,820 | -0.24(-0.34%) |
Aug 16, 2007 | 69.91 | 70.39 | 69.91 | 70.12 | 15,117 | +0.44(+0.63%) |
Aug 15, 2007 | 69.70 | 69.70 | 69.49 | 69.67 | 15,973 | +0.05(+0.07%) |
Aug 14, 2007 | 69.28 | 69.71 | 69.28 | 69.63 | 4,135 | +0.18(+0.26%) |
Aug 13, 2007 | 69.05 | 69.44 | 69.05 | 69.44 | 2,567 | +0.23(+0.33%) |
Aug 10, 2007 | 69.42 | 69.51 | 69.21 | 69.21 | 17,970 | -0.13(-0.19%) |
Aug 09, 2007 | 69.56 | 69.56 | 69.04 | 69.35 | 49,631 | +0.25(+0.37%) |
Aug 08, 2007 | 69.16 | 69.16 | 69.01 | 69.09 | 9,270 | -0.56(-0.81%) |
Aug 07, 2007 | 69.82 | 69.92 | 69.65 | 69.65 | 5,847 | -0.07(-0.10%) |
Aug 06, 2007 | 70.05 | 70.05 | 69.72 | 69.72 | 7,986 | -0.37(-0.53%) |
Aug 03, 2007 | 70.10 | 70.10 | 69.80 | 70.10 | 5,990 | +0.29(+0.42%) |
Aug 02, 2007 | 69.57 | 69.80 | 69.51 | 69.80 | 2,139 | +0.04(+0.06%) |
Aug 01, 2007 | 69.42 | 69.81 | 69.42 | 69.76 | 14,975 | -0.29(-0.41%) |
Jul 31, 2007 | 69.83 | 70.05 | 69.75 | 70.05 | 7,844 | +0.39(+0.56%) |
Jul 30, 2007 | 69.84 | 69.87 | 69.65 | 69.65 | 16,686 | -0.26(-0.37%) |
Jul 27, 2007 | 69.70 | 70.05 | 69.70 | 69.91 | 30,805 | +0.08(+0.11%) |
Jul 26, 2007 | 69.59 | 69.89 | 69.59 | 69.84 | 2,852 | +0.63(+0.91%) |
Jul 25, 2007 | 69.14 | 69.26 | 69.07 | 69.21 | 12,693 | +0.09(+0.13%) |
Jul 24, 2007 | 69.03 | 69.15 | 68.92 | 69.11 | 10,696 | +0.26(+0.38%) |
Jul 23, 2007 | 68.87 | 68.96 | 68.83 | 68.85 | 46,636 | -0.11(-0.16%) |
Jul 20, 2007 | 68.61 | 69.01 | 68.61 | 68.97 | 18,825 | +0.47(+0.69%) |
Jul 19, 2007 | 68.29 | 68.52 | 68.28 | 68.50 | 7,701 | -0.03(-0.04%) |
Jul 18, 2007 | 68.31 | 68.65 | 68.31 | 68.53 | 7,416 | +0.34(+0.49%) |
Jul 17, 2007 | 68.18 | 68.19 | 68.18 | 68.19 | 5,990 | -0.25(-0.36%) |
Jul 16, 2007 | 68.13 | 68.43 | 68.13 | 68.43 | 3,565 | +0.45(+0.66%) |
Jul 13, 2007 | 67.84 | 67.99 | 67.84 | 67.99 | 427 | +0.11(+0.17%) |
Jul 12, 2007 | 67.97 | 67.97 | 67.83 | 67.87 | 4,563 | -0.19(-0.28%) |
Jul 11, 2007 | 68.36 | 68.45 | 68.06 | 68.06 | 3,422 | -0.32(-0.47%) |
Jul 10, 2007 | 68.13 | 68.38 | 68.10 | 68.38 | 67,886 | +0.75(+1.11%) |
Jul 09, 2007 | 67.65 | 67.69 | 67.63 | 67.63 | 26,812 | +0.19(+0.29%) |
Jul 06, 2007 | 67.49 | 67.51 | 67.34 | 67.44 | 101,259 | -0.26(-0.38%) |
Jul 05, 2007 | 67.94 | 67.94 | 67.62 | 67.70 | 4,278 | -0.57(-0.83%) |
Jul 03, 2007 | 68.57 | 68.57 | 68.27 | 68.27 | 2,424 | -0.31(-0.45%) |
Jul 02, 2007 | 68.43 | 68.57 | 68.36 | 68.57 | 7,416 | -0.04(-0.06%) |
Jun 29, 2007 | 68.62 | 68.62 | 68.62 | 68.62 | 285 | +0.57(+0.83%) |
Jun 28, 2007 | 68.16 | 68.19 | 68.05 | 68.05 | 1,711 | -0.06(-0.09%) |
Jun 27, 2007 | 68.31 | 68.36 | 68.11 | 68.11 | 6,703 | +0.06(+0.09%) |
Jun 26, 2007 | 68.19 | 68.19 | 68.01 | 68.05 | 7,844 | -0.01(-0.02%) |
Jun 25, 2007 | 67.98 | 68.12 | 67.94 | 68.06 | 13,406 | +0.27(+0.40%) |
Jun 22, 2007 | 67.42 | 67.82 | 67.34 | 67.79 | 12,978 | +0.20(+0.30%) |
Jun 21, 2007 | 67.54 | 67.60 | 67.54 | 67.59 | 1,426 | -0.11(-0.16%) |
Jun 20, 2007 | 67.89 | 67.89 | 67.70 | 67.70 | 8,557 | -0.43(-0.63%) |
Jun 19, 2007 | 67.91 | 68.13 | 67.79 | 68.13 | 23,532 | +0.41(+0.60%) |
Jun 18, 2007 | 67.70 | 67.72 | 67.51 | 67.72 | 57,190 | +0.08(+0.12%) |
Jun 15, 2007 | 67.42 | 67.63 | 67.42 | 67.63 | 8,129 | +0.34(+0.50%) |
Jun 14, 2007 | 67.39 | 67.57 | 67.30 | 67.30 | 7,701 | -0.11(-0.16%) |
Jun 13, 2007 | 67.06 | 67.40 | 67.06 | 67.40 | 52,626 | +0.52(+0.78%) |
Jun 12, 2007 | 67.26 | 67.31 | 66.88 | 66.88 | 41,930 | -0.76(-1.12%) |
Jun 11, 2007 | 67.63 | 67.77 | 67.63 | 67.64 | 4,849 | -0.18(-0.27%) |
Jun 08, 2007 | 67.72 | 67.82 | 67.54 | 67.82 | 58,616 | +0.04(+0.06%) |
Jun 07, 2007 | 68.25 | 68.27 | 67.66 | 67.78 | 41,074 | -0.88(-1.29%) |
Jun 06, 2007 | 68.64 | 68.68 | 68.64 | 68.67 | 6,275 | +0.01(+0.02%) |
Jun 05, 2007 | 68.95 | 68.95 | 68.65 | 68.65 | 18,683 | -0.21(-0.31%) |
Jun 04, 2007 | 68.81 | 68.98 | 68.81 | 68.86 | 12,978 | +0.14(+0.20%) |
Jun 01, 2007 | 68.94 | 69.01 | 68.71 | 68.72 | 72,878 | -0.66(-0.95%) |
May 31, 2007 | 69.25 | 69.43 | 69.16 | 69.38 | 8,414 | +0.00(+0.00%) |
May 30, 2007 | 69.51 | 69.51 | 69.37 | 69.38 | 21,250 | +0.00(+0.00%) |
May 29, 2007 | 69.51 | 69.51 | 69.37 | 69.38 | 14,547 | -0.15(-0.22%) |
May 25, 2007 | 69.49 | 69.53 | 69.43 | 69.53 | 3,422 | -0.05(-0.07%) |
May 24, 2007 | 69.49 | 69.58 | 69.18 | 69.58 | 73,591 | +0.17(+0.24%) |
May 23, 2007 | 69.58 | 69.58 | 69.35 | 69.42 | 7,986 | -0.17(-0.24%) |
May 22, 2007 | 69.86 | 69.86 | 69.54 | 69.58 | 6,988 | -0.22(-0.32%) |
May 21, 2007 | 69.74 | 69.81 | 69.67 | 69.81 | 5,562 | +0.11(+0.16%) |
May 18, 2007 | 69.96 | 69.96 | 69.70 | 69.70 | 2,281 | -0.35(-0.50%) |
May 17, 2007 | 70.21 | 70.21 | 70.02 | 70.05 | 5,847 | -0.26(-0.37%) |
May 16, 2007 | 70.36 | 70.36 | 70.31 | 70.31 | 1,426 | +0.08(+0.11%) |
May 15, 2007 | 70.45 | 70.45 | 70.16 | 70.23 | 2,281 | -0.10(-0.14%) |
May 14, 2007 | 70.45 | 70.48 | 70.33 | 70.33 | 6,845 | -0.15(-0.22%) |
May 11, 2007 | 70.78 | 70.81 | 70.48 | 70.48 | 8,985 | -0.20(-0.28%) |
May 10, 2007 | 70.66 | 70.68 | 70.64 | 70.68 | 7,130 | +0.15(+0.22%) |
May 09, 2007 | 70.75 | 70.75 | 70.52 | 70.52 | 11,409 | -0.24(-0.34%) |
May 08, 2007 | 70.82 | 70.88 | 70.76 | 70.76 | 998 | -0.01(-0.01%) |
May 07, 2007 | 70.83 | 70.84 | 70.77 | 70.77 | 3,993 | +0.11(+0.16%) |
May 04, 2007 | 70.68 | 70.76 | 70.66 | 70.66 | 18,683 | +0.18(+0.25%) |
May 03, 2007 | 70.57 | 70.57 | 70.44 | 70.48 | 3,137 | -0.12(-0.17%) |
May 02, 2007 | 70.60 | 70.67 | 70.60 | 70.60 | 9,270 | +0.04(+0.05%) |
May 01, 2007 | 70.77 | 70.77 | 70.49 | 70.57 | 1,140 | -0.22(-0.32%) |
Apr 30, 2007 | 70.66 | 70.79 | 70.66 | 70.79 | 9,983 | +0.38(+0.54%) |
Apr 27, 2007 | 70.50 | 70.50 | 70.40 | 70.41 | 59,900 | -0.01(-0.02%) |
Apr 26, 2007 | 70.66 | 70.66 | 70.43 | 70.43 | 9,840 | -0.25(-0.36%) |
Apr 25, 2007 | 70.78 | 70.85 | 70.68 | 70.68 | 2,424 | -0.20(-0.29%) |
Apr 24, 2007 | 70.73 | 70.92 | 70.73 | 70.88 | 3,850 | +0.20(+0.29%) |
Apr 23, 2007 | 70.73 | 70.73 | 70.68 | 70.68 | 1,854 | +0.18(+0.25%) |
Apr 20, 2007 | 70.57 | 70.57 | 70.43 | 70.50 | 2,995 | -0.04(-0.05%) |
Apr 19, 2007 | 70.77 | 70.77 | 70.50 | 70.54 | 3,565 | -0.11(-0.15%) |
Apr 18, 2007 | 70.61 | 70.64 | 70.61 | 70.64 | 1,283 | +0.22(+0.31%) |
Apr 17, 2007 | 70.27 | 70.43 | 70.27 | 70.43 | 713 | +0.31(+0.44%) |
Apr 16, 2007 | 70.03 | 70.12 | 70.03 | 70.12 | 18,112 | +0.25(+0.35%) |
Apr 13, 2007 | 69.91 | 69.91 | 69.77 | 69.87 | 125,932 | -0.15(-0.21%) |
Apr 12, 2007 | 70.07 | 70.08 | 69.96 | 70.02 | 60,898 | +0.07(+0.10%) |
Apr 11, 2007 | 70.08 | 70.09 | 69.95 | 69.95 | 34,513 | +0.00(+0.00%) |
Apr 10, 2007 | 70.10 | 70.10 | 69.95 | 69.95 | 1,426 | +0.10(+0.14%) |
Apr 09, 2007 | 69.84 | 69.89 | 69.82 | 69.85 | 14,689 | -0.35(-0.50%) |
Apr 05, 2007 | 70.48 | 70.48 | 70.20 | 70.20 | 2,281 | -0.20(-0.28%) |
Apr 04, 2007 | 70.50 | 70.53 | 70.34 | 70.40 | 8,557 | +0.09(+0.13%) |
Apr 03, 2007 | 70.44 | 70.45 | 70.28 | 70.31 | 5,134 | -0.14(-0.20%) |