Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 63.36 | 63.53 | 63.07 | 63.53 | 354,328 | +0.40(+0.63%) |
Feb 28, 2008 | 62.97 | 63.17 | 62.77 | 63.13 | 358,647 | +0.45(+0.72%) |
Feb 27, 2008 | 62.76 | 62.90 | 62.36 | 62.67 | 479,827 | -0.06(-0.10%) |
Feb 26, 2008 | 62.51 | 62.73 | 62.29 | 62.73 | 394,088 | +0.45(+0.72%) |
Feb 25, 2008 | 62.67 | 62.72 | 62.29 | 62.29 | 324,750 | -0.40(-0.64%) |
Feb 22, 2008 | 62.90 | 63.00 | 62.45 | 62.68 | 462,936 | -0.25(-0.39%) |
Feb 21, 2008 | 62.67 | 62.99 | 62.53 | 62.93 | 442,523 | +0.43(+0.69%) |
Feb 20, 2008 | 62.36 | 62.53 | 62.17 | 62.50 | 252,564 | +0.14(+0.22%) |
Feb 19, 2008 | 62.69 | 62.89 | 62.29 | 62.36 | 369,252 | -0.62(-0.99%) |
Feb 18, 2008 | 63.10 | 63.10 | 62.76 | 62.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 63.10 | 63.10 | 62.76 | 62.99 | 300,035 | +0.20(+0.32%) |
Feb 14, 2008 | 63.07 | 63.13 | 62.61 | 62.78 | 288,863 | -0.14(-0.22%) |
Feb 13, 2008 | 63.35 | 63.49 | 62.91 | 62.92 | 335,310 | -0.64(-1.01%) |
Feb 12, 2008 | 63.64 | 63.64 | 63.20 | 63.56 | 452,209 | -0.09(-0.14%) |
Feb 11, 2008 | 63.75 | 63.94 | 63.42 | 63.65 | 244,301 | +0.19(+0.30%) |
Feb 08, 2008 | 63.51 | 63.59 | 63.25 | 63.46 | 351,231 | +0.24(+0.38%) |
Feb 07, 2008 | 63.96 | 64.00 | 63.06 | 63.22 | 345,130 | -0.74(-1.15%) |
Feb 06, 2008 | 64.23 | 64.25 | 63.85 | 63.95 | 359,678 | -0.35(-0.54%) |
Feb 05, 2008 | 64.49 | 64.49 | 64.10 | 64.30 | 355,226 | +0.22(+0.35%) |
Feb 04, 2008 | 64.04 | 64.17 | 63.96 | 64.08 | 260,520 | -0.17(-0.27%) |
Feb 01, 2008 | 64.36 | 64.37 | 63.96 | 64.25 | 315,196 | -0.02(-0.04%) |
Jan 31, 2008 | 64.20 | 64.32 | 63.92 | 64.28 | 272,363 | +0.21(+0.33%) |
Jan 30, 2008 | 63.73 | 64.12 | 63.73 | 64.07 | 246,180 | -0.01(-0.02%) |
Jan 29, 2008 | 64.16 | 64.16 | 63.81 | 64.08 | 254,128 | -0.10(-0.15%) |
Jan 28, 2008 | 64.12 | 64.35 | 63.69 | 64.17 | 410,583 | -0.03(-0.05%) |
Jan 25, 2008 | 63.31 | 64.26 | 63.26 | 64.20 | 267,056 | +0.69(+1.08%) |
Jan 24, 2008 | 63.94 | 63.96 | 63.52 | 63.52 | 408,821 | -0.54(-0.85%) |
Jan 23, 2008 | 64.45 | 64.71 | 63.83 | 64.06 | 736,410 | +0.08(+0.13%) |
Jan 22, 2008 | 63.95 | 64.12 | 63.46 | 63.98 | 446,723 | +0.14(+0.22%) |
Jan 21, 2008 | 63.50 | 64.37 | 63.50 | 63.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 63.50 | 64.37 | 63.50 | 63.84 | 327,412 | -0.11(-0.17%) |
Jan 17, 2008 | 63.49 | 63.95 | 63.40 | 63.95 | 255,341 | +0.30(+0.47%) |
Jan 16, 2008 | 63.73 | 64.02 | 63.43 | 63.65 | 289,979 | -0.10(-0.15%) |
Jan 15, 2008 | 63.61 | 63.83 | 63.40 | 63.74 | 267,307 | +0.34(+0.54%) |
Jan 14, 2008 | 63.43 | 63.70 | 62.75 | 63.40 | 560,428 | -0.26(-0.41%) |
Jan 11, 2008 | 63.21 | 63.69 | 63.21 | 63.67 | 165,284 | +0.46(+0.73%) |
Jan 10, 2008 | 63.40 | 63.46 | 63.12 | 63.21 | 649,465 | -0.19(-0.29%) |
Jan 09, 2008 | 63.30 | 63.66 | 63.28 | 63.39 | 244,469 | -0.13(-0.21%) |
Jan 08, 2008 | 63.69 | 63.73 | 63.36 | 63.52 | 212,586 | -0.12(-0.19%) |
Jan 07, 2008 | 63.69 | 63.79 | 63.51 | 63.64 | 247,975 | -0.08(-0.12%) |
Jan 04, 2008 | 63.54 | 63.73 | 63.39 | 63.72 | 227,279 | +0.52(+0.82%) |
Jan 03, 2008 | 62.98 | 63.39 | 62.98 | 63.20 | 252,962 | -0.21(-0.33%) |
Jan 02, 2008 | 63.13 | 63.49 | 62.80 | 63.41 | 1,218,300 | +0.74(+1.18%) |
Jan 01, 2008 | 62.76 | 63.10 | 62.64 | 62.67 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.76 | 63.10 | 62.64 | 62.67 | 157,025 | +0.12(+0.19%) |
Dec 28, 2007 | 62.48 | 63.02 | 62.48 | 62.55 | 296,995 | +0.20(+0.31%) |
Dec 27, 2007 | 62.45 | 62.45 | 62.00 | 62.35 | 233,205 | +0.09(+0.15%) |
Dec 26, 2007 | 62.32 | 62.56 | 62.18 | 62.26 | 131,993 | +0.02(+0.03%) |
Dec 24, 2007 | 62.47 | 62.52 | 62.24 | 62.24 | 103,214 | -0.32(-0.51%) |
Dec 21, 2007 | 62.95 | 62.95 | 62.43 | 62.56 | 206,103 | -0.07(-0.10%) |
Dec 20, 2007 | 62.95 | 63.12 | 62.63 | 62.63 | 272,219 | -0.30(-0.48%) |
Dec 19, 2007 | 62.97 | 63.08 | 62.44 | 62.93 | 219,738 | +0.49(+0.79%) |
Dec 18, 2007 | 62.61 | 62.70 | 62.27 | 62.44 | 199,161 | +0.19(+0.30%) |
Dec 17, 2007 | 61.97 | 62.35 | 61.97 | 62.25 | 188,036 | +0.60(+0.97%) |
Dec 14, 2007 | 62.08 | 62.31 | 61.65 | 61.65 | 549,464 | -0.71(-1.13%) |
Dec 13, 2007 | 62.24 | 62.60 | 62.17 | 62.36 | 211,959 | -0.36(-0.57%) |
Dec 12, 2007 | 61.93 | 62.89 | 61.93 | 62.72 | 210,286 | -0.20(-0.31%) |
Dec 11, 2007 | 62.56 | 63.12 | 62.20 | 62.91 | 169,134 | +0.60(+0.97%) |
Dec 10, 2007 | 62.45 | 62.50 | 62.12 | 62.31 | 197,270 | +0.04(+0.07%) |
Dec 07, 2007 | 62.81 | 62.81 | 62.24 | 62.27 | 178,668 | -0.54(-0.86%) |
Dec 06, 2007 | 63.13 | 63.13 | 62.79 | 62.81 | 148,053 | -0.47(-0.74%) |
Dec 05, 2007 | 63.04 | 63.36 | 63.04 | 63.27 | 240,733 | -0.24(-0.38%) |
Dec 04, 2007 | 63.43 | 63.83 | 63.28 | 63.51 | 121,790 | +0.03(+0.05%) |
Dec 03, 2007 | 64.11 | 64.11 | 63.36 | 63.48 | 163,753 | -0.25(-0.39%) |
Nov 30, 2007 | 63.09 | 63.73 | 62.90 | 63.73 | 1,749,918 | +0.31(+0.49%) |
Nov 29, 2007 | 63.64 | 63.81 | 63.35 | 63.42 | 224,820 | +0.24(+0.38%) |
Nov 28, 2007 | 63.39 | 63.84 | 63.16 | 63.18 | 254,829 | -0.44(-0.70%) |
Nov 27, 2007 | 63.32 | 63.81 | 63.32 | 63.63 | 468,530 | -0.55(-0.86%) |
Nov 26, 2007 | 63.40 | 64.25 | 63.22 | 64.18 | 238,152 | +1.05(+1.66%) |
Nov 23, 2007 | 63.30 | 63.38 | 63.13 | 63.13 | 83,222 | -0.32(-0.50%) |
Nov 21, 2007 | 63.36 | 63.54 | 63.24 | 63.45 | 450,755 | +0.44(+0.70%) |
Nov 20, 2007 | 63.29 | 63.30 | 63.00 | 63.00 | 130,136 | -0.40(-0.63%) |
Nov 19, 2007 | 63.09 | 63.50 | 62.94 | 63.40 | 122,044 | +0.48(+0.77%) |
Nov 16, 2007 | 62.84 | 63.11 | 62.84 | 62.92 | 120,590 | +0.01(+0.01%) |
Nov 15, 2007 | 62.93 | 63.05 | 62.77 | 62.91 | 148,689 | +0.24(+0.38%) |
Nov 14, 2007 | 62.90 | 62.98 | 62.67 | 62.67 | 171,809 | -0.27(-0.43%) |
Nov 13, 2007 | 63.22 | 63.22 | 62.78 | 62.94 | 188,116 | -0.32(-0.50%) |
Nov 12, 2007 | 62.69 | 63.27 | 62.69 | 63.26 | 150,363 | -0.02(-0.04%) |
Nov 09, 2007 | 63.18 | 63.30 | 62.95 | 63.28 | 71,291 | +0.28(+0.45%) |
Nov 08, 2007 | 63.09 | 63.12 | 62.89 | 63.00 | 292,093 | +0.10(+0.16%) |
Nov 07, 2007 | 63.09 | 63.15 | 62.86 | 62.90 | 155,581 | -0.04(-0.07%) |
Nov 06, 2007 | 63.01 | 63.23 | 62.94 | 62.94 | 138,350 | -0.39(-0.61%) |
Nov 05, 2007 | 63.50 | 63.50 | 63.27 | 63.33 | 100,877 | +0.16(+0.25%) |
Nov 02, 2007 | 63.30 | 63.64 | 63.13 | 63.18 | 221,327 | -0.39(-0.62%) |
Nov 01, 2007 | 62.94 | 63.57 | 62.94 | 63.57 | 117,606 | +0.20(+0.31%) |
Oct 31, 2007 | 63.60 | 63.77 | 63.29 | 63.37 | 169,132 | -0.33(-0.52%) |
Oct 30, 2007 | 63.67 | 63.71 | 63.51 | 63.70 | 92,679 | +0.01(+0.01%) |
Oct 29, 2007 | 63.39 | 63.72 | 63.39 | 63.70 | 140,860 | +0.14(+0.22%) |
Oct 26, 2007 | 63.57 | 63.82 | 63.45 | 63.56 | 122,959 | -0.10(-0.16%) |
Oct 25, 2007 | 63.91 | 63.91 | 63.66 | 63.66 | 85,988 | -0.15(-0.23%) |
Oct 24, 2007 | 63.74 | 63.96 | 63.62 | 63.81 | 192,218 | +0.39(+0.61%) |
Oct 23, 2007 | 63.49 | 63.75 | 63.40 | 63.42 | 263,485 | -0.38(-0.59%) |
Oct 22, 2007 | 63.57 | 63.80 | 63.57 | 63.80 | 122,290 | +0.00(+0.00%) |
Oct 19, 2007 | 63.54 | 63.80 | 63.30 | 63.80 | 163,444 | +0.41(+0.65%) |
Oct 18, 2007 | 63.51 | 63.51 | 63.28 | 63.39 | 161,938 | +0.01(+0.01%) |
Oct 17, 2007 | 63.21 | 63.51 | 62.97 | 63.38 | 110,245 | +0.30(+0.48%) |
Oct 16, 2007 | 63.02 | 63.13 | 62.83 | 63.08 | 206,920 | +0.11(+0.17%) |
Oct 15, 2007 | 62.96 | 62.97 | 62.70 | 62.97 | 170,136 | +0.20(+0.31%) |
Oct 12, 2007 | 63.07 | 63.07 | 62.63 | 62.78 | 249,934 | -0.35(-0.55%) |
Oct 11, 2007 | 62.92 | 63.14 | 62.72 | 63.12 | 232,034 | +0.08(+0.12%) |
Oct 10, 2007 | 63.05 | 63.05 | 63.05 | 63.05 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 63.05 | 63.05 | 63.05 | 63.05 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 62.47 | 63.08 | 62.47 | 63.05 | 130,655 | +0.22(+0.35%) |
Oct 05, 2007 | 62.71 | 62.93 | 62.53 | 62.82 | 125,803 | -0.26(-0.41%) |
Oct 04, 2007 | 62.65 | 63.08 | 62.65 | 63.08 | 1,285,473 | +0.50(+0.79%) |
Oct 03, 2007 | 62.57 | 62.66 | 62.31 | 62.59 | 424,754 | +0.28(+0.45%) |
Oct 02, 2007 | 62.21 | 62.56 | 62.21 | 62.30 | 313,338 | -0.06(-0.10%) |
Oct 01, 2007 | 63.25 | 63.25 | 62.33 | 62.36 | 1,737,998 | -0.69(-1.10%) |
Sep 28, 2007 | 63.26 | 63.27 | 62.88 | 63.06 | 160,265 | -0.04(-0.07%) |
Sep 27, 2007 | 62.94 | 63.15 | 62.67 | 63.10 | 109,743 | +0.16(+0.26%) |
Sep 26, 2007 | 62.99 | 63.00 | 62.62 | 62.94 | 186,865 | +0.16(+0.25%) |
Sep 25, 2007 | 62.73 | 62.97 | 62.71 | 62.78 | 131,157 | -0.04(-0.06%) |
Sep 24, 2007 | 62.67 | 62.82 | 62.36 | 62.82 | 107,234 | +0.31(+0.50%) |
Sep 21, 2007 | 62.32 | 62.65 | 62.23 | 62.51 | 172,812 | +0.29(+0.47%) |
Sep 20, 2007 | 62.11 | 62.57 | 62.05 | 62.21 | 190,211 | -0.11(-0.18%) |
Sep 19, 2007 | 62.42 | 62.60 | 62.23 | 62.33 | 236,049 | -0.35(-0.55%) |
Sep 18, 2007 | 62.47 | 62.74 | 62.23 | 62.67 | 130,822 | +0.15(+0.24%) |
Sep 17, 2007 | 62.17 | 62.55 | 62.17 | 62.53 | 118,275 | -0.02(-0.04%) |
Sep 14, 2007 | 62.54 | 62.68 | 62.29 | 62.55 | 139,354 | +0.17(+0.28%) |
Sep 13, 2007 | 62.48 | 62.52 | 62.29 | 62.38 | 224,673 | -0.09(-0.14%) |
Sep 12, 2007 | 62.70 | 62.75 | 62.45 | 62.47 | 158,593 | -0.26(-0.41%) |
Sep 11, 2007 | 62.82 | 63.02 | 62.72 | 62.72 | 164,782 | -0.36(-0.58%) |
Sep 10, 2007 | 62.82 | 63.16 | 62.70 | 63.09 | 198,743 | +0.19(+0.29%) |
Sep 07, 2007 | 62.53 | 62.95 | 62.53 | 62.90 | 171,139 | +0.34(+0.54%) |
Sep 06, 2007 | 62.66 | 62.66 | 62.45 | 62.56 | 178,333 | -0.14(-0.23%) |
Sep 05, 2007 | 62.50 | 62.72 | 62.20 | 62.70 | 116,435 | +0.25(+0.39%) |
Sep 04, 2007 | 62.52 | 62.53 | 62.27 | 62.46 | 248,428 | -0.43(-0.68%) |
Aug 31, 2007 | 62.35 | 62.96 | 62.10 | 62.89 | 485,481 | +0.29(+0.47%) |
Aug 30, 2007 | 62.59 | 62.64 | 62.42 | 62.60 | 259,637 | +0.19(+0.30%) |
Aug 29, 2007 | 62.85 | 62.85 | 62.41 | 62.41 | 105,561 | -0.29(-0.46%) |
Aug 28, 2007 | 62.44 | 62.70 | 62.29 | 62.70 | 242,740 | +0.53(+0.86%) |
Aug 27, 2007 | 62.44 | 62.50 | 62.17 | 62.17 | 137,514 | -0.17(-0.27%) |
Aug 24, 2007 | 62.38 | 62.38 | 62.03 | 62.33 | 387,448 | +0.14(+0.22%) |
Aug 23, 2007 | 62.12 | 62.32 | 61.97 | 62.20 | 148,220 | +0.03(+0.05%) |
Aug 22, 2007 | 62.04 | 62.23 | 61.90 | 62.17 | 171,641 | +0.13(+0.20%) |
Aug 21, 2007 | 61.93 | 62.11 | 61.85 | 62.04 | 173,983 | +0.13(+0.20%) |
Aug 20, 2007 | 61.49 | 61.99 | 61.49 | 61.92 | 215,974 | +0.44(+0.72%) |
Aug 17, 2007 | 61.46 | 61.80 | 61.33 | 61.47 | 391,631 | +0.11(+0.18%) |
Aug 16, 2007 | 62.04 | 62.18 | 61.32 | 61.37 | 734,078 | -0.60(-0.97%) |
Aug 15, 2007 | 62.14 | 62.15 | 61.83 | 61.97 | 210,286 | -0.17(-0.27%) |
Aug 14, 2007 | 61.89 | 62.17 | 61.72 | 62.13 | 193,724 | +0.39(+0.63%) |
Aug 13, 2007 | 61.66 | 62.00 | 61.57 | 61.75 | 259,470 | +0.22(+0.35%) |
Aug 10, 2007 | 61.87 | 62.43 | 61.41 | 61.53 | 238,725 | -0.27(-0.44%) |
Aug 09, 2007 | 61.98 | 62.03 | 61.63 | 61.81 | 115,933 | -0.05(-0.09%) |
Aug 08, 2007 | 61.43 | 62.02 | 61.43 | 61.86 | 154,745 | +0.07(+0.11%) |
Aug 07, 2007 | 61.94 | 61.98 | 61.63 | 61.80 | 192,887 | +0.17(+0.27%) |
Aug 06, 2007 | 62.05 | 62.17 | 61.59 | 61.63 | 165,786 | -0.32(-0.51%) |
Aug 03, 2007 | 62.04 | 62.12 | 61.54 | 61.95 | 166,121 | +0.41(+0.66%) |
Aug 02, 2007 | 61.70 | 61.89 | 61.50 | 61.54 | 196,401 | -0.08(-0.14%) |
Aug 01, 2007 | 61.90 | 62.02 | 61.52 | 61.62 | 129,149 | -0.10(-0.16%) |
Jul 31, 2007 | 61.81 | 62.09 | 61.72 | 61.72 | 255,455 | -0.03(-0.05%) |
Jul 30, 2007 | 62.01 | 62.07 | 61.48 | 61.75 | 231,365 | +0.10(+0.16%) |
Jul 27, 2007 | 62.16 | 62.35 | 61.57 | 61.65 | 152,905 | -0.23(-0.37%) |
Jul 26, 2007 | 62.27 | 62.53 | 61.88 | 61.88 | 172,812 | -0.13(-0.21%) |
Jul 25, 2007 | 62.20 | 62.23 | 62.01 | 62.01 | 401,166 | +0.05(+0.08%) |
Jul 24, 2007 | 62.29 | 62.29 | 61.93 | 61.96 | 169,968 | -0.08(-0.13%) |
Jul 23, 2007 | 62.21 | 62.24 | 62.02 | 62.04 | 95,189 | -0.07(-0.12%) |
Jul 20, 2007 | 62.23 | 62.37 | 62.08 | 62.11 | 302,798 | +0.17(+0.28%) |
Jul 19, 2007 | 61.96 | 62.10 | 61.77 | 61.94 | 285,902 | -0.13(-0.21%) |
Jul 18, 2007 | 61.91 | 62.26 | 61.89 | 62.07 | 143,704 | +0.18(+0.29%) |
Jul 17, 2007 | 62.01 | 62.12 | 61.80 | 61.89 | 144,875 | -0.13(-0.21%) |
Jul 16, 2007 | 61.98 | 62.07 | 61.81 | 62.02 | 151,399 | +0.16(+0.26%) |
Jul 13, 2007 | 61.78 | 61.89 | 61.61 | 61.86 | 120,115 | +0.27(+0.44%) |
Jul 12, 2007 | 61.97 | 61.97 | 61.54 | 61.59 | 216,643 | -0.25(-0.40%) |
Jul 11, 2007 | 62.18 | 62.21 | 61.80 | 61.84 | 143,871 | -0.28(-0.45%) |
Jul 10, 2007 | 62.10 | 62.23 | 61.87 | 62.12 | 266,998 | +0.42(+0.69%) |
Jul 09, 2007 | 61.75 | 61.77 | 61.59 | 61.69 | 168,797 | +0.13(+0.20%) |
Jul 06, 2007 | 61.63 | 61.72 | 61.46 | 61.57 | 140,023 | -0.12(-0.19%) |
Jul 05, 2007 | 61.81 | 61.96 | 61.68 | 61.69 | 139,856 | -0.40(-0.65%) |
Jul 03, 2007 | 62.33 | 62.34 | 61.97 | 62.09 | 76,787 | +0.01(+0.02%) |
Jul 02, 2007 | 62.30 | 62.29 | 61.99 | 62.08 | 5,143,231 | -0.44(-0.70%) |
Jun 29, 2007 | 62.27 | 62.62 | 62.27 | 62.51 | 320,197 | +0.35(+0.57%) |
Jun 28, 2007 | 62.24 | 62.35 | 62.09 | 62.16 | 105,561 | -0.07(-0.11%) |
Jun 27, 2007 | 62.39 | 62.46 | 62.21 | 62.23 | 177,162 | +0.00(+0.00%) |
Jun 26, 2007 | 62.35 | 62.38 | 62.16 | 62.23 | 115,264 | -0.01(-0.02%) |
Jun 25, 2007 | 62.35 | 62.39 | 62.15 | 62.24 | 138,016 | +0.07(+0.12%) |
Jun 22, 2007 | 61.96 | 62.17 | 61.87 | 62.17 | 123,628 | +0.17(+0.27%) |
Jun 21, 2007 | 61.99 | 62.19 | 61.95 | 62.00 | 139,187 | -0.16(-0.26%) |
Jun 20, 2007 | 62.23 | 62.30 | 62.08 | 62.16 | 129,986 | -0.30(-0.48%) |
Jun 19, 2007 | 62.15 | 62.46 | 62.11 | 62.46 | 202,423 | +0.40(+0.65%) |
Jun 18, 2007 | 61.98 | 62.14 | 61.85 | 62.06 | 169,132 | -0.01(-0.01%) |
Jun 15, 2007 | 61.87 | 62.14 | 61.85 | 62.06 | 167,459 | +0.24(+0.40%) |
Jun 14, 2007 | 61.74 | 61.93 | 61.69 | 61.82 | 184,188 | -0.02(-0.03%) |
Jun 13, 2007 | 61.82 | 61.94 | 61.60 | 61.84 | 417,059 | +0.27(+0.43%) |
Jun 12, 2007 | 61.80 | 61.84 | 61.55 | 61.57 | 216,476 | -0.33(-0.54%) |
Jun 11, 2007 | 62.04 | 62.14 | 61.88 | 61.90 | 183,352 | -0.19(-0.31%) |
Jun 08, 2007 | 61.93 | 62.14 | 61.78 | 62.09 | 676,362 | +0.03(+0.05%) |
Jun 07, 2007 | 62.45 | 62.50 | 62.01 | 62.07 | 300,791 | -0.67(-1.07%) |
Jun 06, 2007 | 62.70 | 62.78 | 62.64 | 62.73 | 108,405 | +0.05(+0.09%) |
Jun 05, 2007 | 62.74 | 62.76 | 62.62 | 62.68 | 162,608 | -0.20(-0.32%) |
Jun 04, 2007 | 62.73 | 62.90 | 62.72 | 62.88 | 186,196 | +0.10(+0.16%) |
Jun 01, 2007 | 62.96 | 62.91 | 62.72 | 62.78 | 175,981 | -0.54(-0.85%) |
May 31, 2007 | 63.39 | 63.39 | 63.12 | 63.32 | 217,563 | -0.05(-0.08%) |
May 30, 2007 | 63.45 | 63.49 | 63.29 | 63.37 | 158,425 | +0.05(+0.08%) |
May 29, 2007 | 63.42 | 63.43 | 63.24 | 63.33 | 233,707 | -0.13(-0.20%) |
May 25, 2007 | 63.41 | 63.59 | 63.33 | 63.45 | 173,983 | -0.04(-0.07%) |
May 24, 2007 | 63.43 | 63.49 | 63.22 | 63.49 | 155,247 | +0.08(+0.12%) |
May 23, 2007 | 63.54 | 63.56 | 63.31 | 63.42 | 214,468 | -0.06(-0.09%) |
May 22, 2007 | 63.66 | 63.67 | 63.43 | 63.48 | 139,019 | -0.20(-0.32%) |
May 21, 2007 | 63.54 | 63.70 | 63.51 | 63.68 | 148,388 | +0.08(+0.13%) |
May 18, 2007 | 63.66 | 63.76 | 63.54 | 63.60 | 247,090 | -0.18(-0.28%) |
May 17, 2007 | 63.84 | 63.88 | 63.73 | 63.77 | 210,955 | -0.19(-0.30%) |
May 16, 2007 | 63.93 | 63.98 | 63.78 | 63.97 | 262,983 | +0.15(+0.23%) |
May 15, 2007 | 63.96 | 64.04 | 63.76 | 63.82 | 291,423 | -0.14(-0.22%) |
May 14, 2007 | 64.04 | 64.06 | 63.88 | 63.96 | 203,427 | -0.07(-0.10%) |
May 11, 2007 | 64.23 | 64.25 | 63.97 | 64.03 | 145,711 | -0.07(-0.10%) |
May 10, 2007 | 64.09 | 64.15 | 64.04 | 64.09 | 126,974 | +0.03(+0.05%) |
May 09, 2007 | 64.19 | 64.19 | 64.01 | 64.06 | 179,337 | -0.10(-0.16%) |
May 08, 2007 | 64.26 | 64.26 | 64.08 | 64.16 | 225,008 | -0.04(-0.06%) |
May 07, 2007 | 64.13 | 64.20 | 64.09 | 64.20 | 229,023 | +0.08(+0.12%) |
May 04, 2007 | 64.17 | 64.17 | 64.02 | 64.12 | 168,797 | +0.16(+0.24%) |
May 03, 2007 | 63.97 | 64.03 | 63.84 | 63.97 | 263,150 | -0.09(-0.14%) |
May 02, 2007 | 64.10 | 64.11 | 63.96 | 64.06 | 242,573 | -0.02(-0.03%) |
May 01, 2007 | 64.04 | 64.16 | 63.91 | 64.07 | 379,586 | -0.32(-0.50%) |
Apr 30, 2007 | 64.15 | 64.41 | 64.15 | 64.40 | 606,601 | +0.31(+0.48%) |
Apr 27, 2007 | 64.15 | 64.17 | 64.06 | 64.09 | 394,307 | -0.02(-0.03%) |
Apr 26, 2007 | 64.20 | 64.23 | 64.04 | 64.10 | 325,383 | -0.14(-0.21%) |
Apr 25, 2007 | 64.32 | 64.40 | 64.21 | 64.24 | 209,449 | -0.09(-0.14%) |
Apr 24, 2007 | 64.14 | 64.35 | 64.06 | 64.33 | 177,162 | +0.16(+0.25%) |
Apr 23, 2007 | 64.09 | 64.19 | 63.96 | 64.17 | 168,295 | +0.19(+0.29%) |
Apr 20, 2007 | 64.07 | 64.12 | 63.90 | 63.98 | 154,745 | -0.02(-0.03%) |
Apr 19, 2007 | 64.05 | 64.12 | 63.95 | 64.00 | 207,776 | +0.04(+0.07%) |
Apr 18, 2007 | 64.09 | 64.10 | 63.85 | 63.96 | 212,962 | +0.02(+0.03%) |
Apr 17, 2007 | 63.81 | 63.95 | 63.74 | 63.94 | 169,299 | +0.35(+0.55%) |
Apr 16, 2007 | 63.71 | 63.71 | 63.54 | 63.60 | 301,962 | +0.05(+0.08%) |
Apr 13, 2007 | 63.70 | 63.70 | 63.52 | 63.54 | 161,269 | -0.11(-0.17%) |
Apr 12, 2007 | 63.62 | 63.71 | 63.57 | 63.65 | 140,023 | +0.10(+0.15%) |
Apr 11, 2007 | 63.72 | 63.77 | 63.55 | 63.55 | 172,980 | -0.12(-0.19%) |
Apr 10, 2007 | 63.67 | 63.71 | 63.57 | 63.67 | 193,724 | +0.13(+0.21%) |
Apr 09, 2007 | 63.37 | 63.57 | 63.37 | 63.54 | 229,859 | -0.21(-0.33%) |
Apr 05, 2007 | 63.84 | 63.89 | 63.70 | 63.75 | 217,312 | -0.13(-0.21%) |
Apr 04, 2007 | 63.86 | 63.97 | 63.81 | 63.88 | 156,585 | +0.05(+0.08%) |
Apr 03, 2007 | 63.83 | 63.85 | 63.74 | 63.83 | 265,827 | -0.04(-0.06%) |
Apr 02, 2007 | 63.86 | 63.88 | 63.77 | 63.86 | 128,814 | -0.26(-0.40%) |
Mar 30, 2007 | 64.22 | 64.22 | 63.97 | 64.12 | 212,461 | -0.02(-0.04%) |
Mar 29, 2007 | 64.19 | 64.23 | 64.11 | 64.15 | 199,746 | -0.08(-0.12%) |
Mar 28, 2007 | 64.28 | 64.44 | 64.15 | 64.22 | 138,016 | -0.04(-0.07%) |
Mar 27, 2007 | 64.20 | 64.32 | 64.16 | 64.26 | 141,361 | -0.01(-0.02%) |
Mar 26, 2007 | 64.17 | 64.44 | 64.16 | 64.28 | 116,268 | +0.12(+0.19%) |
Mar 23, 2007 | 64.41 | 64.41 | 64.10 | 64.16 | 124,632 | -0.17(-0.26%) |
Mar 22, 2007 | 64.39 | 64.48 | 64.24 | 64.32 | 113,591 | -0.18(-0.28%) |
Mar 21, 2007 | 64.31 | 64.56 | 64.09 | 64.50 | 194,393 | +0.19(+0.30%) |
Mar 20, 2007 | 64.22 | 64.35 | 64.16 | 64.31 | 167,626 | +0.17(+0.27%) |
Mar 19, 2007 | 64.26 | 64.31 | 64.14 | 64.14 | 182,013 | -0.12(-0.19%) |
Mar 16, 2007 | 64.39 | 64.53 | 64.15 | 64.26 | 334,249 | -0.25(-0.39%) |
Mar 15, 2007 | 64.56 | 64.56 | 64.36 | 64.51 | 123,796 | +0.01(+0.02%) |
Mar 14, 2007 | 64.62 | 64.62 | 64.30 | 64.50 | 242,406 | -0.06(-0.09%) |
Mar 13, 2007 | 64.52 | 64.68 | 64.44 | 64.56 | 363,860 | +0.04(+0.06%) |
Mar 12, 2007 | 64.56 | 64.58 | 64.38 | 64.52 | 132,328 | +0.14(+0.21%) |
Mar 09, 2007 | 64.23 | 64.41 | 64.18 | 64.38 | 159,429 | -0.17(-0.26%) |
Mar 08, 2007 | 64.53 | 64.55 | 64.38 | 64.55 | 207,107 | +0.08(+0.13%) |
Mar 07, 2007 | 64.53 | 64.57 | 64.32 | 64.47 | 201,252 | +0.06(+0.09%) |
Mar 06, 2007 | 64.55 | 64.56 | 64.33 | 64.41 | 582,511 | -0.25(-0.38%) |
Mar 05, 2007 | 64.74 | 64.74 | 64.56 | 64.65 | 164,113 | -0.10(-0.15%) |
Mar 02, 2007 | 64.70 | 64.75 | 64.41 | 64.75 | 243,577 | +0.18(+0.28%) |