Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 69.29 | 69.58 | 69.20 | 69.55 | 49,198 | +0.12(+0.18%) |
Aug 28, 2008 | 69.41 | 69.63 | 69.24 | 69.42 | 75,061 | -0.21(-0.31%) |
Aug 27, 2008 | 69.65 | 69.70 | 69.43 | 69.64 | 54,541 | +0.20(+0.29%) |
Aug 26, 2008 | 69.31 | 69.58 | 69.31 | 69.44 | 67,818 | -0.10(-0.15%) |
Aug 25, 2008 | 69.53 | 69.59 | 69.26 | 69.54 | 53,648 | +0.01(+0.02%) |
Aug 22, 2008 | 69.42 | 69.53 | 69.27 | 69.53 | 54,348 | +0.06(+0.08%) |
Aug 21, 2008 | 69.55 | 69.55 | 69.24 | 69.47 | 47,257 | -0.08(-0.12%) |
Aug 20, 2008 | 69.54 | 69.75 | 69.40 | 69.55 | 87,816 | -0.05(-0.07%) |
Aug 19, 2008 | 69.42 | 69.63 | 69.26 | 69.60 | 78,941 | +0.16(+0.23%) |
Aug 18, 2008 | 69.51 | 69.62 | 69.33 | 69.44 | 54,783 | -0.06(-0.08%) |
Aug 15, 2008 | 69.40 | 69.52 | 69.26 | 69.50 | 0 | +0.16(+0.23%) |
Aug 14, 2008 | 69.29 | 69.36 | 68.93 | 69.34 | 83,306 | +0.45(+0.65%) |
Aug 13, 2008 | 69.10 | 69.11 | 68.86 | 68.89 | 46,543 | -0.09(-0.13%) |
Aug 12, 2008 | 68.94 | 68.98 | 68.72 | 68.98 | 64,366 | +0.22(+0.31%) |
Aug 11, 2008 | 68.59 | 68.91 | 68.59 | 68.77 | 34,238 | -0.09(-0.13%) |
Aug 08, 2008 | 68.63 | 68.86 | 68.63 | 68.85 | 27,216 | +0.13(+0.19%) |
Aug 07, 2008 | 68.38 | 68.82 | 68.38 | 68.72 | 37,088 | +0.25(+0.37%) |
Aug 06, 2008 | 68.44 | 68.48 | 68.36 | 68.47 | 69,831 | -0.13(-0.19%) |
Aug 05, 2008 | 68.67 | 68.70 | 68.42 | 68.60 | 46,100 | +0.01(+0.01%) |
Aug 04, 2008 | 68.53 | 68.66 | 68.41 | 68.59 | 86,375 | -0.08(-0.11%) |
Aug 01, 2008 | 68.57 | 68.72 | 68.42 | 68.67 | 48,908 | -0.08(-0.12%) |
Jul 31, 2008 | 68.74 | 68.82 | 68.56 | 68.75 | 55,159 | +0.09(+0.13%) |
Jul 30, 2008 | 68.40 | 68.68 | 68.22 | 68.66 | 115,257 | +0.10(+0.15%) |
Jul 29, 2008 | 68.56 | 68.69 | 68.42 | 68.56 | 30,075 | -0.13(-0.19%) |
Jul 28, 2008 | 68.69 | 68.71 | 68.38 | 68.69 | 28,698 | +0.18(+0.26%) |
Jul 25, 2008 | 68.28 | 68.67 | 68.28 | 68.51 | 44,377 | -0.21(-0.31%) |
Jul 24, 2008 | 68.55 | 68.86 | 68.52 | 68.72 | 55,109 | +0.17(+0.25%) |
Jul 23, 2008 | 68.56 | 68.62 | 68.40 | 68.55 | 80,625 | -0.16(-0.23%) |
Jul 22, 2008 | 68.86 | 68.86 | 68.61 | 68.71 | 69,702 | -0.21(-0.31%) |
Jul 21, 2008 | 68.47 | 68.92 | 68.47 | 68.92 | 54,751 | +0.17(+0.25%) |
Jul 18, 2008 | 68.62 | 69.06 | 68.62 | 68.75 | 85,620 | -0.16(-0.23%) |
Jul 17, 2008 | 69.29 | 69.29 | 68.80 | 68.91 | 70,091 | -0.45(-0.65%) |
Jul 16, 2008 | 69.57 | 69.57 | 69.12 | 69.36 | 43,193 | -0.18(-0.25%) |
Jul 15, 2008 | 69.11 | 69.55 | 69.11 | 69.53 | 158,487 | +0.59(+0.86%) |
Jul 14, 2008 | 68.89 | 69.26 | 68.89 | 68.94 | 38,201 | -0.09(-0.13%) |
Jul 11, 2008 | 69.48 | 69.51 | 68.97 | 69.03 | 92,439 | -0.43(-0.62%) |
Jul 10, 2008 | 69.43 | 69.46 | 69.34 | 69.46 | 87,677 | +0.12(+0.17%) |
Jul 09, 2008 | 69.14 | 69.37 | 69.03 | 69.34 | 67,494 | +0.34(+0.50%) |
Jul 08, 2008 | 68.80 | 69.00 | 68.80 | 69.00 | 45,589 | +0.21(+0.30%) |
Jul 07, 2008 | 69.02 | 69.02 | 68.67 | 68.79 | 40,355 | +0.18(+0.27%) |
Jul 04, 2008 | 68.68 | 68.68 | 68.46 | 68.61 | 21,658 | +0.00(+0.00%) |
Jul 03, 2008 | 68.68 | 68.68 | 68.46 | 68.61 | 21,658 | -0.07(-0.11%) |
Jul 02, 2008 | 68.38 | 68.69 | 68.38 | 68.68 | 57,093 | +0.29(+0.42%) |
Jul 01, 2008 | 68.44 | 68.76 | 68.22 | 68.39 | 165,029 | -0.15(-0.22%) |
Jun 30, 2008 | 68.33 | 68.54 | 68.17 | 68.54 | 55,685 | +0.34(+0.49%) |
Jun 27, 2008 | 68.00 | 68.51 | 67.98 | 68.20 | 114,320 | +0.01(+0.01%) |
Jun 26, 2008 | 67.69 | 68.20 | 67.69 | 68.20 | 45,116 | +0.28(+0.41%) |
Jun 25, 2008 | 67.82 | 67.96 | 67.62 | 67.92 | 46,568 | +0.06(+0.09%) |
Jun 24, 2008 | 67.78 | 67.89 | 67.74 | 67.86 | 59,838 | +0.28(+0.41%) |
Jun 23, 2008 | 68.02 | 68.26 | 67.51 | 67.58 | 145,381 | -0.32(-0.47%) |
Jun 20, 2008 | 68.22 | 68.22 | 67.89 | 67.90 | 105,877 | -0.68(-0.99%) |
Jun 19, 2008 | 68.75 | 68.79 | 68.55 | 68.58 | 87,100 | -0.16(-0.23%) |
Jun 18, 2008 | 68.75 | 68.82 | 68.60 | 68.74 | 49,253 | -0.08(-0.11%) |
Jun 17, 2008 | 69.06 | 69.06 | 68.72 | 68.82 | 81,949 | +0.02(+0.03%) |
Jun 16, 2008 | 69.05 | 69.05 | 68.73 | 68.80 | 66,044 | -0.12(-0.18%) |
Jun 13, 2008 | 68.86 | 68.99 | 68.80 | 68.92 | 49,529 | -0.08(-0.11%) |
Jun 12, 2008 | 69.39 | 69.40 | 68.89 | 69.00 | 74,352 | -0.45(-0.64%) |
Jun 11, 2008 | 69.71 | 69.71 | 69.37 | 69.44 | 90,975 | -0.01(-0.02%) |
Jun 10, 2008 | 69.67 | 69.68 | 69.39 | 69.46 | 69,217 | -0.31(-0.44%) |
Jun 09, 2008 | 69.66 | 69.77 | 69.63 | 69.77 | 56,138 | +0.12(+0.17%) |
Jun 06, 2008 | 69.75 | 69.80 | 69.63 | 69.65 | 51,136 | -0.07(-0.10%) |
Jun 05, 2008 | 69.78 | 69.80 | 69.63 | 69.72 | 48,797 | +0.01(+0.02%) |
Jun 04, 2008 | 69.96 | 69.96 | 69.70 | 69.71 | 34,877 | -0.14(-0.20%) |
Jun 03, 2008 | 69.76 | 69.93 | 69.73 | 69.85 | 128,593 | -0.01(-0.01%) |
Jun 02, 2008 | 69.84 | 69.89 | 69.80 | 69.86 | 94,477 | -0.07(-0.10%) |
May 30, 2008 | 69.75 | 69.93 | 69.65 | 69.93 | 59,449 | +0.09(+0.13%) |
May 29, 2008 | 69.82 | 69.91 | 69.71 | 69.84 | 53,133 | -0.08(-0.12%) |
May 28, 2008 | 70.60 | 70.60 | 69.93 | 69.93 | 76,465 | -0.25(-0.36%) |
May 27, 2008 | 70.14 | 70.18 | 70.09 | 70.18 | 67,085 | +0.01(+0.02%) |
May 26, 2008 | 70.27 | 70.40 | 70.17 | 70.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.27 | 70.40 | 70.17 | 70.17 | 61,453 | -0.03(-0.05%) |
May 22, 2008 | 70.27 | 70.36 | 70.10 | 70.20 | 52,920 | -0.10(-0.14%) |
May 21, 2008 | 70.79 | 70.79 | 70.22 | 70.30 | 76,664 | -0.13(-0.19%) |
May 20, 2008 | 70.11 | 70.49 | 70.11 | 70.43 | 89,738 | +0.21(+0.29%) |
May 19, 2008 | 70.10 | 70.26 | 70.06 | 70.22 | 69,496 | +0.17(+0.25%) |
May 16, 2008 | 69.91 | 70.10 | 69.87 | 70.05 | 71,154 | +0.13(+0.19%) |
May 15, 2008 | 69.74 | 69.92 | 69.61 | 69.92 | 69,813 | +0.07(+0.10%) |
May 14, 2008 | 69.75 | 69.97 | 69.70 | 69.85 | 103,646 | +0.12(+0.17%) |
May 13, 2008 | 69.80 | 69.80 | 69.66 | 69.73 | 82,228 | -0.08(-0.12%) |
May 12, 2008 | 69.86 | 69.88 | 69.75 | 69.82 | 59,386 | +0.03(+0.05%) |
May 09, 2008 | 69.71 | 69.78 | 69.48 | 69.78 | 40,888 | +0.23(+0.34%) |
May 08, 2008 | 69.44 | 69.58 | 69.41 | 69.55 | 72,077 | +0.08(+0.12%) |
May 07, 2008 | 69.43 | 69.46 | 69.25 | 69.46 | 91,387 | +0.13(+0.19%) |
May 06, 2008 | 69.62 | 69.62 | 69.26 | 69.33 | 83,775 | -0.11(-0.16%) |
May 05, 2008 | 69.31 | 69.48 | 69.31 | 69.44 | 57,820 | -0.03(-0.05%) |
May 02, 2008 | 69.45 | 69.55 | 68.96 | 69.48 | 110,283 | -0.17(-0.25%) |
May 01, 2008 | 69.65 | 69.66 | 69.54 | 69.65 | 115,021 | -0.06(-0.09%) |
Apr 30, 2008 | 69.69 | 69.85 | 69.36 | 69.71 | 156,236 | +0.13(+0.19%) |
Apr 29, 2008 | 69.55 | 69.66 | 69.51 | 69.58 | 54,656 | +0.03(+0.05%) |
Apr 28, 2008 | 69.48 | 69.63 | 69.44 | 69.55 | 114,218 | +0.07(+0.10%) |
Apr 25, 2008 | 69.57 | 69.57 | 69.21 | 69.48 | 117,445 | -0.17(-0.24%) |
Apr 24, 2008 | 69.91 | 69.91 | 69.49 | 69.64 | 104,917 | -0.17(-0.25%) |
Apr 23, 2008 | 70.03 | 70.03 | 69.66 | 69.82 | 104,194 | -0.21(-0.30%) |
Apr 22, 2008 | 70.06 | 70.06 | 69.72 | 70.02 | 94,155 | +0.02(+0.03%) |
Apr 21, 2008 | 70.61 | 70.61 | 69.73 | 70.00 | 61,086 | -0.30(-0.42%) |
Apr 18, 2008 | 70.18 | 70.30 | 69.81 | 70.30 | 134,516 | +0.10(+0.14%) |
Apr 17, 2008 | 69.82 | 70.24 | 69.82 | 70.20 | 175,374 | +0.21(+0.31%) |
Apr 16, 2008 | 70.19 | 70.44 | 69.79 | 69.99 | 186,950 | -0.11(-0.16%) |
Apr 15, 2008 | 70.09 | 70.44 | 69.64 | 70.10 | 169,215 | +0.14(+0.21%) |
Apr 14, 2008 | 69.75 | 70.08 | 69.73 | 69.95 | 72,540 | -0.11(-0.16%) |
Apr 11, 2008 | 69.75 | 70.09 | 69.75 | 70.06 | 80,850 | +0.30(+0.42%) |
Apr 10, 2008 | 69.55 | 70.05 | 69.55 | 69.77 | 80,850 | -0.17(-0.25%) |
Apr 09, 2008 | 69.93 | 69.95 | 69.42 | 69.94 | 82,609 | +0.62(+0.89%) |
Apr 08, 2008 | 68.71 | 69.37 | 68.71 | 69.32 | 183,619 | +0.26(+0.38%) |
Apr 07, 2008 | 68.52 | 69.08 | 68.52 | 69.06 | 117,384 | +0.41(+0.59%) |
Apr 04, 2008 | 69.37 | 69.37 | 68.32 | 68.65 | 131,417 | +0.39(+0.58%) |
Apr 03, 2008 | 68.59 | 68.59 | 68.16 | 68.26 | 74,134 | +0.08(+0.11%) |
Apr 02, 2008 | 68.46 | 68.46 | 67.96 | 68.18 | 154,707 | +0.03(+0.04%) |
Apr 01, 2008 | 68.39 | 68.62 | 67.93 | 68.16 | 223,446 | -0.70(-1.01%) |
Mar 31, 2008 | 68.84 | 69.08 | 68.70 | 68.85 | 64,075 | -0.04(-0.06%) |
Mar 28, 2008 | 68.61 | 68.89 | 68.59 | 68.89 | 68,297 | +0.25(+0.36%) |
Mar 27, 2008 | 68.65 | 70.64 | 68.33 | 68.64 | 175,659 | -0.01(-0.01%) |
Mar 26, 2008 | 68.74 | 68.75 | 68.53 | 68.65 | 59,948 | +0.03(+0.05%) |
Mar 25, 2008 | 68.59 | 68.65 | 68.41 | 68.62 | 93,043 | -0.03(-0.05%) |
Mar 24, 2008 | 68.79 | 68.79 | 68.03 | 68.65 | 162,644 | -0.51(-0.74%) |
Mar 21, 2008 | 68.96 | 69.16 | 68.62 | 69.16 | 132,667 | +0.00(+0.00%) |
Mar 20, 2008 | 68.96 | 69.16 | 68.62 | 69.16 | 132,667 | +0.23(+0.34%) |
Mar 19, 2008 | 68.34 | 68.93 | 68.34 | 68.93 | 100,372 | +0.38(+0.55%) |
Mar 18, 2008 | 68.54 | 68.70 | 68.44 | 68.55 | 78,818 | -0.32(-0.46%) |
Mar 17, 2008 | 68.69 | 68.93 | 68.60 | 68.86 | 80,227 | +0.10(+0.14%) |
Mar 14, 2008 | 68.63 | 68.85 | 68.59 | 68.77 | 106,655 | +0.14(+0.20%) |
Mar 13, 2008 | 68.75 | 68.82 | 68.48 | 68.63 | 124,774 | -0.31(-0.45%) |
Mar 12, 2008 | 68.72 | 69.00 | 68.69 | 68.94 | 82,766 | +0.14(+0.21%) |
Mar 11, 2008 | 68.93 | 69.03 | 68.42 | 68.80 | 132,660 | -0.10(-0.15%) |
Mar 10, 2008 | 69.10 | 69.10 | 68.88 | 68.90 | 175,926 | +0.02(+0.03%) |
Mar 07, 2008 | 68.91 | 68.95 | 68.71 | 68.88 | 172,387 | +0.23(+0.34%) |
Mar 06, 2008 | 68.27 | 68.64 | 68.27 | 68.64 | 154,394 | +0.37(+0.54%) |
Mar 05, 2008 | 68.12 | 68.37 | 68.02 | 68.27 | 201,910 | +0.16(+0.23%) |
Mar 04, 2008 | 67.50 | 68.11 | 67.50 | 68.11 | 337,817 | +0.60(+0.89%) |
Mar 03, 2008 | 68.46 | 68.46 | 66.94 | 67.51 | 447,038 | +0.56(+0.83%) |
Feb 29, 2008 | 67.34 | 67.34 | 66.43 | 66.96 | 447,295 | -0.45(-0.66%) |
Feb 28, 2008 | 68.14 | 68.14 | 67.18 | 67.40 | 414,028 | -1.17(-1.71%) |
Feb 27, 2008 | 68.79 | 68.93 | 68.31 | 68.58 | 117,972 | -0.43(-0.63%) |
Feb 26, 2008 | 68.75 | 69.01 | 68.75 | 69.01 | 65,898 | +0.06(+0.08%) |
Feb 25, 2008 | 69.29 | 69.44 | 68.82 | 68.95 | 84,411 | -0.37(-0.53%) |
Feb 22, 2008 | 69.44 | 69.68 | 69.24 | 69.32 | 140,646 | -0.29(-0.42%) |
Feb 21, 2008 | 69.92 | 69.92 | 69.09 | 69.61 | 105,349 | -0.25(-0.36%) |
Feb 20, 2008 | 69.51 | 69.86 | 69.40 | 69.86 | 43,627 | +0.43(+0.62%) |
Feb 19, 2008 | 70.01 | 70.01 | 69.35 | 69.43 | 68,500 | -0.72(-1.02%) |
Feb 18, 2008 | 70.17 | 70.18 | 69.96 | 70.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 70.17 | 70.18 | 69.96 | 70.15 | 47,456 | +0.25(+0.36%) |
Feb 14, 2008 | 70.34 | 70.34 | 69.58 | 69.90 | 81,836 | -0.66(-0.94%) |
Feb 13, 2008 | 70.59 | 70.86 | 70.46 | 70.56 | 78,725 | -0.21(-0.29%) |
Feb 12, 2008 | 70.64 | 70.91 | 70.61 | 70.77 | 70,345 | -0.19(-0.26%) |
Feb 11, 2008 | 70.72 | 71.02 | 70.72 | 70.95 | 59,211 | +0.23(+0.33%) |
Feb 08, 2008 | 70.35 | 70.73 | 70.35 | 70.72 | 79,718 | +0.04(+0.06%) |
Feb 07, 2008 | 70.82 | 70.89 | 70.39 | 70.68 | 151,209 | -0.20(-0.28%) |
Feb 06, 2008 | 70.68 | 70.88 | 70.67 | 70.88 | 74,682 | -0.01(-0.02%) |
Feb 05, 2008 | 70.92 | 70.92 | 70.76 | 70.89 | 64,070 | +0.39(+0.56%) |
Feb 04, 2008 | 70.37 | 70.51 | 70.36 | 70.50 | 45,910 | -0.18(-0.25%) |
Feb 01, 2008 | 70.42 | 70.75 | 70.23 | 70.68 | 79,748 | +0.25(+0.35%) |
Jan 31, 2008 | 70.18 | 70.61 | 70.08 | 70.43 | 71,560 | +0.23(+0.32%) |
Jan 30, 2008 | 70.59 | 70.72 | 69.92 | 70.20 | 223,366 | -0.42(-0.60%) |
Jan 29, 2008 | 70.75 | 70.75 | 70.41 | 70.62 | 66,335 | -0.21(-0.30%) |
Jan 28, 2008 | 70.82 | 70.88 | 70.77 | 70.84 | 65,234 | -0.03(-0.05%) |
Jan 25, 2008 | 70.77 | 70.92 | 70.63 | 70.87 | 88,659 | +0.06(+0.08%) |
Jan 24, 2008 | 71.20 | 71.20 | 70.72 | 70.81 | 108,448 | -0.31(-0.44%) |
Jan 23, 2008 | 71.55 | 71.63 | 71.12 | 71.12 | 56,980 | +0.08(+0.12%) |
Jan 22, 2008 | 71.13 | 71.32 | 70.68 | 71.04 | 136,688 | +0.06(+0.08%) |
Jan 21, 2008 | 71.22 | 71.22 | 70.73 | 70.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.22 | 71.22 | 70.73 | 70.99 | 105,763 | -0.21(-0.29%) |
Jan 17, 2008 | 70.81 | 71.34 | 70.73 | 71.19 | 216,066 | +0.43(+0.60%) |
Jan 16, 2008 | 71.10 | 71.10 | 70.57 | 70.77 | 45,070 | -0.27(-0.38%) |
Jan 15, 2008 | 70.72 | 71.39 | 70.55 | 71.04 | 146,597 | +0.39(+0.55%) |
Jan 14, 2008 | 70.78 | 70.83 | 70.42 | 70.65 | 136,734 | +0.32(+0.45%) |
Jan 11, 2008 | 70.68 | 71.65 | 70.17 | 70.33 | 51,532 | +0.09(+0.13%) |
Jan 10, 2008 | 70.48 | 70.51 | 70.19 | 70.24 | 40,714 | -0.10(-0.15%) |
Jan 09, 2008 | 70.96 | 70.96 | 70.30 | 70.35 | 86,398 | +0.18(+0.26%) |
Jan 08, 2008 | 70.26 | 70.27 | 70.13 | 70.17 | 183,243 | -0.10(-0.15%) |
Jan 07, 2008 | 69.75 | 70.46 | 69.75 | 70.27 | 181,806 | -0.08(-0.11%) |
Jan 04, 2008 | 71.65 | 71.65 | 70.32 | 70.35 | 80,024 | -0.03(-0.05%) |
Jan 03, 2008 | 70.95 | 70.95 | 69.99 | 70.38 | 50,375 | -0.08(-0.12%) |
Jan 02, 2008 | 70.95 | 70.95 | 69.86 | 70.46 | 52,400 | +0.22(+0.31%) |
Jan 01, 2008 | 69.93 | 70.37 | 69.93 | 70.24 | 105,446 | +0.00(+0.00%) |
Dec 31, 2007 | 69.93 | 70.37 | 69.93 | 70.24 | 105,446 | +0.46(+0.66%) |
Dec 28, 2007 | 70.26 | 70.26 | 69.58 | 69.78 | 80,705 | +0.06(+0.09%) |
Dec 27, 2007 | 70.16 | 70.16 | 69.51 | 69.72 | 91,591 | +0.25(+0.37%) |
Dec 26, 2007 | 69.41 | 69.57 | 69.22 | 69.46 | 77,221 | -0.08(-0.12%) |
Dec 24, 2007 | 69.48 | 70.14 | 69.29 | 69.55 | 29,466 | -0.15(-0.22%) |
Dec 21, 2007 | 68.89 | 69.89 | 68.89 | 69.70 | 126,719 | -0.08(-0.12%) |
Dec 20, 2007 | 69.93 | 70.18 | 69.62 | 69.78 | 120,912 | -0.43(-0.62%) |
Dec 19, 2007 | 70.27 | 70.27 | 69.72 | 70.22 | 94,930 | +0.24(+0.34%) |
Dec 18, 2007 | 71.05 | 71.05 | 69.66 | 69.97 | 227,741 | +0.33(+0.47%) |
Dec 17, 2007 | 69.44 | 69.64 | 69.24 | 69.64 | 91,591 | +0.16(+0.23%) |
Dec 14, 2007 | 69.37 | 69.55 | 69.37 | 69.48 | 132,815 | -0.17(-0.24%) |
Dec 13, 2007 | 69.58 | 69.78 | 69.51 | 69.65 | 112,639 | -0.07(-0.10%) |
Dec 12, 2007 | 69.58 | 69.89 | 69.48 | 69.72 | 139,782 | -0.14(-0.20%) |
Dec 11, 2007 | 69.07 | 69.91 | 69.03 | 69.86 | 75,336 | +0.51(+0.74%) |
Dec 10, 2007 | 69.27 | 69.35 | 69.09 | 69.35 | 55,303 | +0.01(+0.01%) |
Dec 07, 2007 | 69.44 | 69.44 | 69.11 | 69.34 | 82,447 | -0.09(-0.13%) |
Dec 06, 2007 | 69.67 | 69.72 | 69.33 | 69.43 | 37,014 | -0.24(-0.35%) |
Dec 05, 2007 | 69.79 | 69.87 | 69.64 | 69.67 | 111,623 | -0.21(-0.31%) |
Dec 04, 2007 | 69.87 | 69.93 | 69.68 | 69.88 | 102,333 | -0.20(-0.29%) |
Dec 03, 2007 | 70.13 | 70.16 | 69.97 | 70.08 | 101,026 | -0.06(-0.09%) |
Nov 30, 2007 | 69.93 | 70.27 | 69.88 | 70.15 | 62,851 | -0.01(-0.02%) |
Nov 29, 2007 | 69.93 | 70.41 | 69.88 | 70.16 | 61,545 | +0.48(+0.68%) |
Nov 28, 2007 | 69.71 | 69.75 | 69.65 | 69.68 | 39,481 | -0.03(-0.05%) |
Nov 27, 2007 | 70.07 | 70.14 | 69.54 | 69.72 | 101,607 | -0.62(-0.88%) |
Nov 26, 2007 | 69.51 | 70.44 | 69.51 | 70.34 | 144,572 | +0.89(+1.28%) |
Nov 23, 2007 | 69.44 | 69.46 | 69.41 | 69.45 | 15,821 | -0.03(-0.04%) |
Nov 21, 2007 | 69.10 | 69.48 | 69.10 | 69.48 | 81,140 | +0.41(+0.60%) |
Nov 20, 2007 | 69.55 | 69.55 | 69.06 | 69.06 | 59,367 | -0.45(-0.64%) |
Nov 19, 2007 | 69.37 | 69.51 | 69.13 | 69.51 | 171,426 | +0.07(+0.10%) |
Nov 16, 2007 | 69.31 | 69.53 | 69.24 | 69.44 | 35,852 | -0.14(-0.20%) |
Nov 15, 2007 | 69.24 | 69.58 | 69.21 | 69.58 | 61,254 | +0.28(+0.40%) |
Nov 14, 2007 | 69.58 | 69.58 | 68.93 | 69.31 | 146,169 | +0.32(+0.47%) |
Nov 13, 2007 | 69.03 | 69.03 | 68.87 | 68.98 | 65,464 | -0.05(-0.07%) |
Nov 12, 2007 | 68.96 | 69.03 | 68.92 | 69.03 | 26,708 | +0.00(+0.00%) |
Nov 09, 2007 | 68.73 | 69.03 | 68.71 | 69.03 | 27,434 | +0.31(+0.45%) |
Nov 08, 2007 | 68.84 | 68.87 | 68.72 | 68.72 | 42,675 | -0.08(-0.12%) |
Nov 07, 2007 | 68.90 | 68.90 | 68.62 | 68.80 | 39,336 | -0.06(-0.08%) |
Nov 06, 2007 | 68.95 | 69.13 | 68.72 | 68.86 | 41,659 | -0.19(-0.27%) |
Nov 05, 2007 | 69.28 | 69.28 | 69.02 | 69.04 | 45,287 | -0.23(-0.33%) |
Nov 02, 2007 | 69.17 | 69.37 | 69.03 | 69.27 | 49,642 | -0.10(-0.15%) |
Nov 01, 2007 | 69.53 | 69.53 | 69.22 | 69.37 | 56,609 | -0.22(-0.32%) |
Oct 31, 2007 | 69.62 | 70.20 | 69.42 | 69.60 | 60,238 | -0.18(-0.26%) |
Oct 30, 2007 | 69.76 | 69.80 | 69.68 | 69.77 | 43,981 | -0.06(-0.08%) |
Oct 29, 2007 | 69.75 | 69.83 | 69.73 | 69.83 | 19,305 | +0.14(+0.21%) |
Oct 26, 2007 | 69.89 | 71.31 | 69.65 | 69.68 | 122,799 | -0.23(-0.33%) |
Oct 25, 2007 | 70.21 | 70.21 | 69.84 | 69.92 | 43,255 | -0.35(-0.50%) |
Oct 24, 2007 | 70.20 | 70.34 | 70.13 | 70.27 | 44,562 | +0.10(+0.15%) |
Oct 23, 2007 | 70.06 | 70.17 | 69.99 | 70.17 | 37,885 | +0.10(+0.15%) |
Oct 22, 2007 | 70.11 | 70.15 | 69.89 | 70.06 | 53,126 | +0.05(+0.07%) |
Oct 19, 2007 | 70.04 | 70.20 | 69.99 | 70.02 | 77,802 | +0.18(+0.26%) |
Oct 18, 2007 | 69.73 | 69.87 | 69.73 | 69.84 | 70,109 | +0.11(+0.16%) |
Oct 17, 2007 | 69.48 | 69.75 | 69.48 | 69.73 | 40,207 | +0.34(+0.49%) |
Oct 16, 2007 | 69.22 | 69.44 | 69.22 | 69.39 | 52,255 | +0.10(+0.14%) |
Oct 15, 2007 | 69.29 | 69.32 | 69.20 | 69.29 | 46,884 | +0.02(+0.03%) |
Oct 12, 2007 | 69.26 | 69.44 | 69.24 | 69.27 | 40,933 | -0.17(-0.25%) |
Oct 11, 2007 | 69.20 | 69.44 | 69.20 | 69.44 | 27,579 | +0.04(+0.06%) |
Oct 10, 2007 | 69.31 | 69.44 | 69.20 | 69.40 | 22,643 | +0.17(+0.24%) |
Oct 09, 2007 | 69.24 | 69.31 | 69.14 | 69.24 | 33,675 | -0.18(-0.26%) |
Oct 08, 2007 | 69.25 | 69.42 | 69.13 | 69.42 | 21,482 | +0.17(+0.25%) |
Oct 05, 2007 | 69.15 | 69.24 | 69.03 | 69.24 | 73,738 | -0.31(-0.45%) |
Oct 04, 2007 | 69.41 | 70.02 | 69.33 | 69.55 | 115,251 | +0.12(+0.17%) |
Oct 03, 2007 | 69.47 | 69.51 | 69.24 | 69.44 | 55,448 | -0.04(-0.06%) |
Oct 02, 2007 | 69.31 | 69.51 | 69.29 | 69.48 | 22,643 | +0.17(+0.25%) |
Oct 01, 2007 | 69.18 | 69.31 | 69.18 | 69.31 | 52,545 | -0.08(-0.11%) |
Sep 28, 2007 | 69.47 | 69.47 | 69.15 | 69.38 | 62,706 | +0.16(+0.23%) |
Sep 27, 2007 | 68.99 | 70.75 | 68.99 | 69.22 | 69,093 | +0.19(+0.28%) |
Sep 26, 2007 | 68.84 | 69.10 | 68.84 | 69.03 | 68,222 | +0.01(+0.02%) |
Sep 25, 2007 | 69.15 | 69.17 | 69.02 | 69.02 | 69,238 | +0.13(+0.19%) |
Sep 24, 2007 | 68.86 | 68.91 | 68.86 | 68.89 | 41,659 | -0.03(-0.05%) |
Sep 21, 2007 | 68.83 | 68.96 | 68.82 | 68.92 | 53,706 | +0.23(+0.33%) |
Sep 20, 2007 | 69.23 | 69.23 | 68.67 | 68.69 | 43,836 | -0.65(-0.93%) |
Sep 19, 2007 | 69.20 | 69.37 | 69.13 | 69.34 | 43,836 | -0.08(-0.12%) |
Sep 18, 2007 | 69.51 | 69.51 | 69.29 | 69.42 | 194,505 | -0.05(-0.07%) |
Sep 17, 2007 | 69.60 | 69.60 | 69.40 | 69.47 | 39,626 | -0.12(-0.17%) |
Sep 14, 2007 | 69.86 | 69.86 | 69.55 | 69.59 | 71,851 | +0.06(+0.08%) |
Sep 13, 2007 | 69.75 | 69.75 | 69.48 | 69.53 | 22,643 | -0.27(-0.38%) |
Sep 12, 2007 | 69.89 | 69.89 | 69.69 | 69.80 | 125,557 | +0.14(+0.20%) |
Sep 11, 2007 | 69.78 | 69.82 | 69.64 | 69.66 | 63,141 | -0.17(-0.24%) |