Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 69.41 | 69.45 | 69.09 | 69.31 | 1,033,430 | +0.02(+0.03%) |
Dec 28, 2007 | 69.07 | 69.34 | 68.98 | 69.29 | 645,787 | +0.37(+0.54%) |
Dec 27, 2007 | 68.87 | 68.92 | 68.64 | 68.92 | 623,471 | +0.10(+0.14%) |
Dec 26, 2007 | 69.02 | 69.15 | 68.75 | 68.82 | 378,353 | -0.21(-0.31%) |
Dec 24, 2007 | 69.02 | 69.08 | 68.93 | 69.03 | 278,364 | +0.02(+0.03%) |
Dec 21, 2007 | 69.37 | 69.37 | 69.01 | 69.01 | 601,122 | -0.30(-0.43%) |
Dec 20, 2007 | 69.57 | 69.64 | 69.32 | 69.32 | 713,984 | -0.06(-0.09%) |
Dec 19, 2007 | 69.29 | 69.58 | 69.12 | 69.38 | 926,554 | +0.14(+0.21%) |
Dec 18, 2007 | 69.14 | 69.26 | 68.97 | 69.23 | 587,221 | +0.36(+0.53%) |
Dec 17, 2007 | 68.97 | 69.03 | 68.75 | 68.87 | 803,884 | +0.10(+0.15%) |
Dec 14, 2007 | 68.92 | 68.93 | 68.67 | 68.77 | 752,182 | -0.19(-0.28%) |
Dec 13, 2007 | 69.15 | 69.15 | 68.89 | 68.96 | 621,101 | -0.27(-0.39%) |
Dec 12, 2007 | 69.03 | 69.35 | 68.86 | 69.23 | 731,162 | -0.07(-0.10%) |
Dec 11, 2007 | 69.12 | 69.47 | 68.95 | 69.30 | 1,683,692 | +0.34(+0.49%) |
Dec 10, 2007 | 69.11 | 69.11 | 68.73 | 68.96 | 1,337,636 | -0.14(-0.20%) |
Dec 07, 2007 | 69.37 | 69.37 | 68.91 | 69.10 | 592,929 | -0.40(-0.57%) |
Dec 06, 2007 | 69.45 | 69.63 | 69.29 | 69.49 | 1,176,370 | -0.08(-0.11%) |
Dec 05, 2007 | 69.74 | 69.75 | 69.56 | 69.57 | 645,770 | -0.13(-0.19%) |
Dec 04, 2007 | 69.99 | 70.04 | 69.64 | 69.70 | 847,792 | -0.27(-0.38%) |
Dec 03, 2007 | 69.81 | 70.27 | 69.70 | 69.97 | 919,686 | +0.09(+0.13%) |
Nov 30, 2007 | 69.55 | 69.95 | 69.38 | 69.88 | 2,531,419 | +0.14(+0.21%) |
Nov 29, 2007 | 69.78 | 69.93 | 69.54 | 69.73 | 2,184,777 | +0.20(+0.29%) |
Nov 28, 2007 | 69.62 | 69.71 | 69.48 | 69.53 | 783,103 | -0.17(-0.25%) |
Nov 27, 2007 | 70.02 | 70.02 | 69.49 | 69.71 | 1,361,849 | -0.29(-0.41%) |
Nov 26, 2007 | 69.56 | 70.17 | 69.47 | 69.99 | 644,970 | +0.63(+0.91%) |
Nov 23, 2007 | 69.56 | 69.73 | 69.36 | 69.36 | 200,899 | -0.36(-0.51%) |
Nov 21, 2007 | 69.47 | 69.72 | 69.32 | 69.72 | 1,151,875 | +0.53(+0.76%) |
Nov 20, 2007 | 69.35 | 69.36 | 69.12 | 69.19 | 484,713 | -0.14(-0.21%) |
Nov 19, 2007 | 69.06 | 69.45 | 69.06 | 69.34 | 481,406 | +0.15(+0.22%) |
Nov 16, 2007 | 69.19 | 69.26 | 69.09 | 69.19 | 2,643,281 | -0.05(-0.07%) |
Nov 15, 2007 | 69.06 | 69.27 | 68.94 | 69.23 | 720,331 | +0.29(+0.43%) |
Nov 14, 2007 | 68.88 | 68.95 | 68.78 | 68.94 | 490,392 | -0.03(-0.04%) |
Nov 13, 2007 | 69.02 | 69.06 | 68.88 | 68.97 | 402,901 | +0.01(+0.01%) |
Nov 12, 2007 | 68.85 | 69.08 | 68.85 | 68.96 | 326,840 | -0.10(-0.14%) |
Nov 09, 2007 | 68.97 | 69.08 | 68.88 | 69.06 | 269,435 | +0.24(+0.35%) |
Nov 08, 2007 | 68.86 | 68.90 | 68.70 | 68.82 | 685,517 | +0.07(+0.10%) |
Nov 07, 2007 | 68.78 | 68.80 | 68.59 | 68.75 | 1,045,158 | +0.01(+0.02%) |
Nov 06, 2007 | 68.78 | 68.86 | 68.62 | 68.73 | 610,153 | -0.09(-0.13%) |
Nov 05, 2007 | 69.03 | 69.03 | 68.82 | 68.82 | 743,908 | -0.06(-0.09%) |
Nov 02, 2007 | 68.82 | 69.12 | 68.80 | 68.88 | 585,484 | +0.08(+0.11%) |
Nov 01, 2007 | 68.71 | 68.96 | 68.69 | 68.81 | 366,676 | -0.12(-0.17%) |
Oct 31, 2007 | 68.89 | 69.10 | 68.79 | 68.93 | 1,119,588 | -0.19(-0.28%) |
Oct 30, 2007 | 69.09 | 69.12 | 68.99 | 69.12 | 368,427 | +0.09(+0.13%) |
Oct 29, 2007 | 69.04 | 69.12 | 68.92 | 69.03 | 380,981 | +0.00(+0.00%) |
Oct 26, 2007 | 69.03 | 69.19 | 68.93 | 69.03 | 507,974 | -0.06(-0.09%) |
Oct 25, 2007 | 69.28 | 69.29 | 69.08 | 69.09 | 344,780 | -0.18(-0.26%) |
Oct 24, 2007 | 69.10 | 69.33 | 68.99 | 69.27 | 1,486,556 | +0.30(+0.44%) |
Oct 23, 2007 | 68.95 | 68.97 | 68.82 | 68.97 | 480,094 | -0.02(-0.03%) |
Oct 22, 2007 | 69.06 | 69.06 | 68.85 | 68.99 | 415,283 | -0.02(-0.03%) |
Oct 19, 2007 | 68.85 | 69.01 | 68.74 | 69.01 | 1,069,520 | +0.32(+0.46%) |
Oct 18, 2007 | 68.70 | 68.71 | 68.56 | 68.69 | 394,118 | +0.20(+0.29%) |
Oct 17, 2007 | 68.27 | 68.53 | 68.25 | 68.49 | 355,582 | +0.23(+0.34%) |
Oct 16, 2007 | 68.27 | 68.32 | 68.13 | 68.26 | 388,863 | +0.11(+0.16%) |
Oct 15, 2007 | 68.12 | 68.16 | 67.99 | 68.15 | 293,107 | +0.02(+0.03%) |
Oct 12, 2007 | 68.20 | 68.27 | 68.04 | 68.13 | 686,641 | -0.13(-0.19%) |
Oct 11, 2007 | 68.09 | 68.26 | 67.99 | 68.26 | 376,521 | +0.05(+0.07%) |
Oct 10, 2007 | 68.14 | 68.27 | 67.95 | 68.21 | 1,038,633 | +0.09(+0.13%) |
Oct 09, 2007 | 68.19 | 68.23 | 67.93 | 68.12 | 266,686 | -0.14(-0.21%) |
Oct 08, 2007 | 68.07 | 68.47 | 67.88 | 68.27 | 536,730 | +0.53(+0.79%) |
Oct 05, 2007 | 68.04 | 68.27 | 67.30 | 67.73 | 1,095,031 | -0.54(-0.79%) |
Oct 04, 2007 | 68.36 | 68.44 | 68.21 | 68.27 | 649,565 | -0.03(-0.04%) |
Oct 03, 2007 | 68.41 | 68.44 | 68.17 | 68.30 | 477,382 | +0.03(+0.05%) |
Oct 02, 2007 | 67.95 | 68.33 | 67.95 | 68.27 | 411,780 | +0.26(+0.38%) |
Oct 01, 2007 | 68.38 | 68.39 | 68.01 | 68.01 | 5,165,140 | -0.51(-0.75%) |
Sep 28, 2007 | 68.49 | 68.69 | 68.38 | 68.52 | 490,604 | +0.10(+0.15%) |
Sep 27, 2007 | 68.27 | 68.51 | 68.27 | 68.42 | 555,998 | +0.12(+0.17%) |
Sep 26, 2007 | 68.28 | 68.40 | 68.13 | 68.30 | 1,024,853 | -0.07(-0.10%) |
Sep 25, 2007 | 68.48 | 68.51 | 68.34 | 68.37 | 379,419 | +0.05(+0.08%) |
Sep 24, 2007 | 68.32 | 68.33 | 68.16 | 68.32 | 399,957 | +0.01(+0.01%) |
Sep 21, 2007 | 68.23 | 68.33 | 68.05 | 68.31 | 679,781 | +0.20(+0.29%) |
Sep 20, 2007 | 68.47 | 68.48 | 68.06 | 68.11 | 411,780 | -0.49(-0.71%) |
Sep 19, 2007 | 68.58 | 68.64 | 68.39 | 68.60 | 644,018 | -0.01(-0.02%) |
Sep 18, 2007 | 68.39 | 68.75 | 68.23 | 68.61 | 916,690 | +0.14(+0.21%) |
Sep 17, 2007 | 68.41 | 68.48 | 68.35 | 68.47 | 405,795 | +0.03(+0.04%) |
Sep 14, 2007 | 68.58 | 68.60 | 68.30 | 68.44 | 467,979 | +0.05(+0.07%) |
Sep 13, 2007 | 68.37 | 68.47 | 68.25 | 68.39 | 1,153,745 | -0.20(-0.29%) |
Sep 12, 2007 | 68.65 | 68.69 | 68.52 | 68.59 | 2,977,345 | -0.10(-0.14%) |
Sep 11, 2007 | 68.53 | 68.79 | 68.53 | 68.69 | 1,002,812 | -0.12(-0.18%) |
Sep 10, 2007 | 68.71 | 68.88 | 68.60 | 68.81 | 417,327 | +0.16(+0.24%) |
Sep 07, 2007 | 68.46 | 68.66 | 68.34 | 68.64 | 515,857 | +0.42(+0.62%) |
Sep 06, 2007 | 68.26 | 68.32 | 68.17 | 68.22 | 1,110,829 | -0.01(-0.02%) |
Sep 05, 2007 | 67.88 | 68.33 | 67.88 | 68.23 | 430,026 | +0.22(+0.32%) |
Sep 04, 2007 | 68.49 | 69.19 | 67.89 | 68.01 | 809,402 | -0.37(-0.54%) |
Aug 31, 2007 | 68.30 | 68.57 | 68.18 | 68.38 | 293,399 | +0.04(+0.06%) |
Aug 30, 2007 | 68.33 | 68.39 | 68.26 | 68.34 | 272,087 | +0.14(+0.21%) |
Aug 29, 2007 | 68.35 | 68.40 | 68.19 | 68.20 | 293,983 | -0.14(-0.20%) |
Aug 28, 2007 | 68.10 | 68.35 | 68.08 | 68.34 | 273,985 | +0.27(+0.40%) |
Aug 27, 2007 | 67.99 | 68.12 | 67.94 | 68.06 | 440,244 | +0.21(+0.30%) |
Aug 24, 2007 | 68.01 | 68.03 | 67.84 | 67.86 | 428,713 | -0.17(-0.25%) |
Aug 23, 2007 | 67.93 | 68.04 | 67.83 | 68.03 | 762,400 | +0.08(+0.12%) |
Aug 22, 2007 | 67.92 | 68.00 | 67.79 | 67.95 | 795,973 | -0.05(-0.08%) |
Aug 21, 2007 | 68.03 | 68.08 | 67.90 | 68.00 | 327,848 | +0.29(+0.43%) |
Aug 20, 2007 | 67.75 | 67.84 | 67.68 | 67.71 | 368,427 | -0.03(-0.05%) |
Aug 17, 2007 | 67.60 | 67.80 | 67.42 | 67.75 | 455,133 | +0.15(+0.22%) |
Aug 16, 2007 | 67.63 | 67.81 | 67.43 | 67.60 | 790,280 | -0.04(-0.06%) |
Aug 15, 2007 | 67.68 | 67.69 | 67.46 | 67.64 | 328,286 | +0.09(+0.13%) |
Aug 14, 2007 | 67.34 | 67.60 | 67.34 | 67.55 | 366,238 | +0.18(+0.27%) |
Aug 13, 2007 | 67.16 | 67.47 | 67.16 | 67.36 | 321,425 | +0.14(+0.21%) |
Aug 10, 2007 | 67.60 | 67.60 | 67.22 | 67.22 | 581,981 | -0.23(-0.35%) |
Aug 09, 2007 | 67.45 | 67.53 | 67.36 | 67.45 | 396,453 | +0.03(+0.04%) |
Aug 08, 2007 | 67.47 | 67.47 | 67.25 | 67.42 | 405,504 | -0.04(-0.06%) |
Aug 07, 2007 | 67.55 | 67.67 | 67.42 | 67.47 | 450,900 | -0.05(-0.07%) |
Aug 06, 2007 | 67.73 | 67.73 | 67.45 | 67.51 | 337,628 | -0.01(-0.01%) |
Aug 03, 2007 | 67.45 | 67.52 | 67.33 | 67.52 | 525,929 | +0.19(+0.28%) |
Aug 02, 2007 | 67.36 | 67.47 | 67.25 | 67.33 | 823,123 | -0.03(-0.05%) |
Aug 01, 2007 | 67.49 | 67.55 | 67.36 | 67.36 | 1,188,923 | -0.45(-0.67%) |
Jul 31, 2007 | 67.57 | 67.83 | 67.55 | 67.82 | 772,326 | +0.21(+0.31%) |
Jul 30, 2007 | 67.69 | 67.73 | 67.56 | 67.60 | 568,128 | -0.03(-0.05%) |
Jul 27, 2007 | 67.62 | 67.75 | 67.53 | 67.64 | 480,240 | -0.07(-0.10%) |
Jul 26, 2007 | 67.53 | 67.82 | 67.51 | 67.71 | 473,379 | +0.24(+0.36%) |
Jul 25, 2007 | 67.29 | 67.58 | 67.29 | 67.47 | 847,938 | -0.04(-0.06%) |
Jul 24, 2007 | 67.40 | 67.52 | 67.38 | 67.51 | 304,784 | +0.14(+0.20%) |
Jul 23, 2007 | 67.30 | 67.47 | 67.29 | 67.37 | 373,098 | -0.04(-0.06%) |
Jul 20, 2007 | 67.24 | 67.53 | 67.22 | 67.41 | 461,702 | +0.16(+0.23%) |
Jul 19, 2007 | 67.18 | 67.29 | 67.14 | 67.25 | 468,854 | -0.00(-0.00%) |
Jul 18, 2007 | 67.10 | 67.36 | 67.09 | 67.25 | 330,913 | +0.13(+0.19%) |
Jul 17, 2007 | 67.16 | 67.23 | 67.03 | 67.12 | 323,031 | -0.08(-0.12%) |
Jul 16, 2007 | 67.12 | 67.29 | 67.05 | 67.21 | 407,985 | +0.14(+0.20%) |
Jul 13, 2007 | 67.12 | 67.14 | 66.93 | 67.07 | 361,421 | +0.08(+0.12%) |
Jul 12, 2007 | 67.15 | 67.15 | 66.91 | 66.99 | 341,715 | -0.07(-0.10%) |
Jul 11, 2007 | 67.28 | 67.28 | 66.97 | 67.06 | 340,547 | -0.15(-0.22%) |
Jul 10, 2007 | 67.10 | 67.21 | 66.99 | 67.21 | 1,040,180 | +0.27(+0.41%) |
Jul 09, 2007 | 66.94 | 66.95 | 66.81 | 66.93 | 338,795 | +0.13(+0.19%) |
Jul 06, 2007 | 66.73 | 66.86 | 66.67 | 66.80 | 410,612 | -0.12(-0.17%) |
Jul 05, 2007 | 67.11 | 67.11 | 66.79 | 66.92 | 661,243 | -0.28(-0.42%) |
Jul 03, 2007 | 67.37 | 67.47 | 67.16 | 67.20 | 560,815 | -0.08(-0.11%) |
Jul 02, 2007 | 67.14 | 67.38 | 67.11 | 67.27 | 4,490,614 | -0.14(-0.20%) |
Jun 29, 2007 | 67.35 | 67.45 | 67.26 | 67.41 | 739,628 | +0.16(+0.23%) |
Jun 28, 2007 | 67.28 | 67.36 | 67.16 | 67.25 | 428,421 | -0.05(-0.07%) |
Jun 27, 2007 | 67.38 | 67.45 | 67.23 | 67.30 | 313,105 | +0.13(+0.19%) |
Jun 26, 2007 | 67.32 | 67.32 | 67.14 | 67.17 | 934,060 | -0.13(-0.19%) |
Jun 25, 2007 | 67.30 | 67.34 | 67.16 | 67.30 | 445,207 | +0.11(+0.16%) |
Jun 22, 2007 | 67.03 | 67.19 | 66.88 | 67.19 | 522,425 | +0.16(+0.24%) |
Jun 21, 2007 | 67.10 | 67.17 | 66.99 | 67.03 | 496,297 | -0.08(-0.12%) |
Jun 20, 2007 | 67.16 | 67.24 | 67.03 | 67.12 | 950,263 | -0.21(-0.31%) |
Jun 19, 2007 | 67.22 | 67.37 | 67.15 | 67.32 | 439,223 | +0.21(+0.32%) |
Jun 18, 2007 | 67.03 | 67.12 | 66.90 | 67.11 | 353,538 | +0.05(+0.07%) |
Jun 15, 2007 | 66.90 | 67.08 | 66.82 | 67.06 | 686,349 | +0.24(+0.36%) |
Jun 14, 2007 | 66.77 | 66.92 | 66.72 | 66.82 | 336,752 | +0.13(+0.20%) |
Jun 13, 2007 | 66.53 | 66.79 | 66.52 | 66.69 | 594,242 | +0.10(+0.15%) |
Jun 12, 2007 | 66.83 | 66.84 | 66.53 | 66.59 | 555,269 | -0.40(-0.59%) |
Jun 11, 2007 | 66.85 | 67.06 | 66.84 | 66.99 | 380,779 | +0.05(+0.07%) |
Jun 08, 2007 | 66.86 | 67.04 | 66.84 | 66.94 | 568,844 | -0.08(-0.12%) |
Jun 07, 2007 | 67.29 | 67.29 | 66.93 | 67.02 | 466,247 | -0.47(-0.69%) |
Jun 06, 2007 | 67.49 | 67.51 | 67.34 | 67.49 | 1,461,548 | +0.03(+0.04%) |
Jun 05, 2007 | 67.60 | 67.62 | 67.39 | 67.46 | 357,275 | -0.19(-0.28%) |
Jun 04, 2007 | 68.59 | 67.66 | 67.56 | 67.65 | 436,449 | +0.09(+0.13%) |
Jun 01, 2007 | 67.63 | 67.66 | 67.50 | 67.56 | 1,375,765 | -0.41(-0.60%) |
May 31, 2007 | 67.99 | 68.06 | 67.90 | 67.97 | 738,607 | -0.11(-0.16%) |
May 30, 2007 | 68.13 | 68.14 | 68.01 | 68.08 | 843,121 | +0.08(+0.12%) |
May 29, 2007 | 68.07 | 68.09 | 67.92 | 68.00 | 325,074 | -0.07(-0.10%) |
May 25, 2007 | 68.04 | 68.10 | 67.94 | 68.07 | 324,344 | -0.03(-0.05%) |
May 24, 2007 | 67.99 | 68.10 | 67.85 | 68.10 | 495,208 | +0.03(+0.04%) |
May 23, 2007 | 68.10 | 68.18 | 67.93 | 68.08 | 1,578,371 | -0.05(-0.08%) |
May 22, 2007 | 68.26 | 68.26 | 68.03 | 68.13 | 515,273 | -0.14(-0.20%) |
May 21, 2007 | 68.19 | 68.27 | 68.10 | 68.27 | 461,994 | +0.14(+0.20%) |
May 18, 2007 | 68.29 | 68.33 | 68.10 | 68.13 | 630,443 | -0.20(-0.29%) |
May 17, 2007 | 68.36 | 68.39 | 68.28 | 68.33 | 309,747 | -0.12(-0.18%) |
May 16, 2007 | 68.34 | 68.46 | 68.30 | 68.45 | 348,575 | +0.02(+0.03%) |
May 15, 2007 | 68.50 | 68.51 | 68.34 | 68.43 | 388,425 | -0.03(-0.04%) |
May 14, 2007 | 68.51 | 68.52 | 68.34 | 68.46 | 360,983 | +0.01(+0.02%) |
May 11, 2007 | 68.66 | 68.66 | 68.40 | 68.45 | 270,190 | -0.14(-0.20%) |
May 10, 2007 | 68.54 | 68.59 | 68.47 | 68.58 | 318,506 | +0.12(+0.17%) |
May 09, 2007 | 68.64 | 68.64 | 68.46 | 68.47 | 440,974 | -0.08(-0.12%) |
May 08, 2007 | 68.64 | 68.64 | 68.52 | 68.55 | 424,723 | -0.08(-0.11%) |
May 07, 2007 | 68.54 | 68.62 | 68.49 | 68.62 | 440,098 | +0.07(+0.10%) |
May 04, 2007 | 68.55 | 68.60 | 68.47 | 68.56 | 341,131 | +0.09(+0.13%) |
May 03, 2007 | 68.55 | 68.55 | 68.38 | 68.47 | 392,366 | -0.08(-0.11%) |
May 02, 2007 | 68.56 | 69.03 | 68.37 | 68.54 | 372,514 | +0.02(+0.03%) |
May 01, 2007 | 68.51 | 68.58 | 68.37 | 68.52 | 1,503,342 | -0.30(-0.44%) |
Apr 30, 2007 | 68.71 | 68.82 | 68.67 | 68.82 | 435,865 | +0.23(+0.34%) |
Apr 27, 2007 | 68.62 | 68.65 | 68.53 | 68.59 | 246,834 | -0.01(-0.02%) |
Apr 26, 2007 | 68.72 | 68.72 | 68.55 | 68.60 | 367,697 | -0.13(-0.19%) |
Apr 25, 2007 | 68.76 | 68.82 | 68.64 | 68.73 | 925,594 | +0.03(+0.04%) |
Apr 24, 2007 | 68.72 | 68.82 | 68.69 | 68.71 | 332,081 | +0.03(+0.05%) |
Apr 23, 2007 | 68.63 | 68.71 | 68.53 | 68.67 | 597,892 | +0.07(+0.10%) |
Apr 20, 2007 | 68.69 | 68.69 | 68.52 | 68.60 | 236,616 | -0.03(-0.05%) |
Apr 19, 2007 | 68.71 | 68.71 | 68.54 | 68.64 | 326,242 | -0.03(-0.04%) |
Apr 18, 2007 | 68.64 | 68.67 | 68.55 | 68.66 | 233,697 | +0.10(+0.15%) |
Apr 17, 2007 | 68.45 | 68.56 | 68.40 | 68.56 | 537,460 | +0.20(+0.29%) |
Apr 16, 2007 | 68.27 | 68.37 | 68.21 | 68.36 | 578,514 | +0.14(+0.20%) |
Apr 13, 2007 | 68.36 | 68.36 | 68.14 | 68.23 | 425,531 | -0.11(-0.16%) |
Apr 12, 2007 | 68.27 | 68.39 | 68.25 | 68.34 | 400,103 | +0.08(+0.12%) |
Apr 11, 2007 | 68.40 | 68.45 | 68.17 | 68.25 | 502,427 | -0.04(-0.06%) |
Apr 10, 2007 | 68.33 | 68.41 | 68.19 | 68.30 | 459,366 | +0.10(+0.15%) |
Apr 09, 2007 | 68.30 | 68.31 | 68.16 | 68.19 | 473,104 | -0.26(-0.38%) |
Apr 05, 2007 | 68.51 | 68.52 | 68.38 | 68.45 | 393,522 | +0.01(+0.01%) |
Apr 04, 2007 | 68.51 | 68.58 | 68.45 | 68.45 | 264,789 | +0.01(+0.01%) |
Apr 03, 2007 | 68.49 | 68.52 | 68.36 | 68.44 | 570,157 | -0.07(-0.10%) |
Apr 02, 2007 | 68.64 | 68.64 | 68.38 | 68.51 | 1,555,015 | -0.18(-0.26%) |
Mar 30, 2007 | 68.80 | 68.80 | 68.56 | 68.69 | 635,260 | -0.06(-0.09%) |
Mar 29, 2007 | 68.75 | 68.80 | 68.65 | 68.75 | 325,512 | -0.05(-0.07%) |
Mar 28, 2007 | 68.88 | 68.95 | 68.74 | 68.80 | 317,630 | +0.03(+0.05%) |
Mar 27, 2007 | 68.82 | 68.84 | 68.69 | 68.76 | 402,292 | +0.01(+0.02%) |
Mar 26, 2007 | 68.78 | 68.95 | 68.70 | 68.75 | 648,251 | -0.04(-0.06%) |
Mar 23, 2007 | 68.97 | 68.97 | 68.72 | 68.79 | 330,183 | -0.10(-0.14%) |
Mar 22, 2007 | 68.98 | 68.99 | 68.78 | 68.88 | 309,018 | -0.13(-0.19%) |
Mar 21, 2007 | 68.88 | 69.07 | 68.84 | 69.01 | 969,677 | +0.09(+0.13%) |
Mar 20, 2007 | 68.97 | 68.98 | 68.85 | 68.93 | 651,609 | +0.07(+0.10%) |
Mar 19, 2007 | 68.84 | 68.87 | 68.75 | 68.86 | 264,643 | -0.05(-0.07%) |
Mar 16, 2007 | 68.88 | 68.95 | 68.82 | 68.90 | 385,506 | +0.01(+0.01%) |
Mar 15, 2007 | 69.06 | 69.06 | 68.86 | 68.90 | 293,983 | -0.08(-0.11%) |
Mar 14, 2007 | 69.00 | 69.10 | 68.93 | 68.97 | 684,160 | -0.08(-0.12%) |
Mar 13, 2007 | 68.88 | 69.06 | 68.88 | 69.06 | 502,573 | +0.18(+0.26%) |
Mar 12, 2007 | 68.85 | 68.88 | 68.73 | 68.88 | 327,264 | +0.21(+0.31%) |
Mar 09, 2007 | 68.73 | 68.77 | 68.65 | 68.66 | 452,360 | -0.19(-0.28%) |
Mar 08, 2007 | 68.92 | 68.96 | 68.82 | 68.86 | 513,375 | -0.06(-0.09%) |
Mar 07, 2007 | 68.90 | 68.98 | 68.82 | 68.92 | 432,800 | +0.05(+0.08%) |
Mar 06, 2007 | 68.79 | 68.92 | 68.79 | 68.86 | 323,031 | -0.05(-0.07%) |
Mar 05, 2007 | 68.98 | 68.98 | 68.80 | 68.91 | 383,316 | -0.04(-0.06%) |
Mar 02, 2007 | 68.88 | 68.97 | 68.77 | 68.95 | 273,839 | +0.14(+0.21%) |
Mar 01, 2007 | 68.99 | 69.00 | 68.71 | 68.81 | 967,611 | -0.29(-0.42%) |
Feb 28, 2007 | 69.14 | 69.17 | 68.93 | 69.10 | 779,040 | -0.04(-0.06%) |
Feb 27, 2007 | 69.14 | 69.65 | 68.89 | 69.14 | 553,663 | +0.28(+0.41%) |
Feb 26, 2007 | 68.79 | 68.88 | 68.75 | 68.86 | 262,512 | +0.15(+0.22%) |
Feb 23, 2007 | 68.58 | 68.76 | 68.58 | 68.71 | 525,783 | +0.16(+0.24%) |
Feb 22, 2007 | 68.63 | 68.63 | 68.51 | 68.54 | 274,423 | -0.14(-0.20%) |
Feb 21, 2007 | 68.62 | 68.69 | 68.52 | 68.68 | 326,388 | +0.00(+0.00%) |
Feb 20, 2007 | 68.62 | 68.71 | 68.58 | 68.68 | 362,734 | +0.03(+0.04%) |
Feb 16, 2007 | 68.60 | 68.67 | 68.57 | 68.65 | 451,630 | +0.05(+0.07%) |
Feb 15, 2007 | 68.62 | 68.66 | 68.55 | 68.60 | 640,077 | +0.10(+0.14%) |
Feb 14, 2007 | 68.36 | 68.52 | 68.29 | 68.51 | 393,242 | +0.26(+0.38%) |
Feb 13, 2007 | 68.21 | 68.31 | 68.08 | 68.25 | 331,935 | -0.01(-0.01%) |
Feb 12, 2007 | 68.29 | 68.32 | 68.14 | 68.25 | 444,769 | -0.07(-0.10%) |
Feb 09, 2007 | 68.37 | 68.39 | 68.18 | 68.32 | 612,489 | -0.16(-0.23%) |
Feb 08, 2007 | 68.42 | 68.51 | 68.38 | 68.48 | 516,441 | +0.04(+0.06%) |
Feb 07, 2007 | 68.41 | 68.47 | 68.32 | 68.44 | 423,020 | +0.08(+0.12%) |
Feb 06, 2007 | 68.30 | 68.37 | 68.08 | 68.36 | 345,072 | +0.13(+0.19%) |
Feb 05, 2007 | 68.21 | 68.24 | 68.14 | 68.23 | 362,005 | +0.13(+0.19%) |
Feb 02, 2007 | 68.09 | 68.16 | 68.01 | 68.10 | 649,711 | +0.08(+0.11%) |
Feb 01, 2007 | 68.34 | 68.34 | 67.97 | 68.02 | 1,199,141 | -0.25(-0.36%) |
Jan 31, 2007 | 68.17 | 68.38 | 68.12 | 68.27 | 564,027 | +0.06(+0.09%) |
Jan 30, 2007 | 68.20 | 68.21 | 68.08 | 68.21 | 427,837 | +0.11(+0.16%) |
Jan 29, 2007 | 68.29 | 68.30 | 68.06 | 68.10 | 566,946 | -0.09(-0.13%) |
Jan 26, 2007 | 68.14 | 68.21 | 68.06 | 68.19 | 433,092 | -0.01(-0.01%) |
Jan 25, 2007 | 68.31 | 68.31 | 68.12 | 68.19 | 433,092 | -0.09(-0.13%) |
Jan 24, 2007 | 68.40 | 68.40 | 68.27 | 68.28 | 522,425 | -0.02(-0.03%) |
Jan 23, 2007 | 68.43 | 68.43 | 68.26 | 68.30 | 487,685 | -0.13(-0.19%) |
Jan 22, 2007 | 68.45 | 68.45 | 68.36 | 68.43 | 384,776 | +0.03(+0.05%) |
Jan 19, 2007 | 68.46 | 68.46 | 68.32 | 68.40 | 451,338 | -0.03(-0.04%) |
Jan 18, 2007 | 68.33 | 68.45 | 68.27 | 68.43 | 424,188 | +0.10(+0.14%) |
Jan 17, 2007 | 68.43 | 68.48 | 68.28 | 68.33 | 377,623 | -0.04(-0.06%) |
Jan 16, 2007 | 68.38 | 68.45 | 68.28 | 68.37 | 654,966 | +0.09(+0.13%) |
Jan 12, 2007 | 68.37 | 68.40 | 68.23 | 68.28 | 363,464 | -0.10(-0.14%) |
Jan 11, 2007 | 68.53 | 68.57 | 68.33 | 68.38 | 652,192 | -0.13(-0.19%) |
Jan 10, 2007 | 68.58 | 68.58 | 68.45 | 68.51 | 1,018,723 | -0.08(-0.11%) |
Jan 09, 2007 | 68.62 | 68.62 | 68.53 | 68.58 | 527,388 | +0.00(+0.00%) |
Jan 08, 2007 | 68.61 | 68.61 | 68.51 | 68.58 | 411,196 | +0.04(+0.06%) |
Jan 05, 2007 | 68.51 | 68.57 | 68.44 | 68.54 | 464,475 | -0.05(-0.07%) |
Jan 04, 2007 | 68.53 | 68.64 | 68.47 | 68.59 | 2,547,902 | +0.14(+0.21%) |