Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 68.11 | 68.11 | 68.03 | 68.09 | 408,245 | +0.03(+0.04%) |
Dec 28, 2006 | 68.26 | 68.28 | 68.03 | 68.06 | 478,678 | -0.12(-0.18%) |
Dec 27, 2006 | 68.30 | 68.37 | 68.06 | 68.18 | 1,144,347 | -0.44(-0.64%) |
Dec 26, 2006 | 68.48 | 68.63 | 68.48 | 68.62 | 243,073 | -0.02(-0.03%) |
Dec 22, 2006 | 68.65 | 68.66 | 68.48 | 68.64 | 675,480 | -0.06(-0.09%) |
Dec 21, 2006 | 68.62 | 68.74 | 68.45 | 68.70 | 448,074 | +0.14(+0.20%) |
Dec 20, 2006 | 68.57 | 68.63 | 68.52 | 68.57 | 488,342 | +0.05(+0.07%) |
Dec 19, 2006 | 68.51 | 68.60 | 68.49 | 68.52 | 370,320 | -0.03(-0.04%) |
Dec 18, 2006 | 68.54 | 68.56 | 68.47 | 68.54 | 345,574 | +0.04(+0.06%) |
Dec 15, 2006 | 68.86 | 68.86 | 68.44 | 68.50 | 459,789 | -0.01(-0.02%) |
Dec 14, 2006 | 68.62 | 68.62 | 68.47 | 68.52 | 3,396,875 | -0.10(-0.14%) |
Dec 13, 2006 | 68.70 | 68.72 | 68.57 | 68.61 | 315,848 | -0.21(-0.31%) |
Dec 12, 2006 | 68.77 | 68.84 | 68.70 | 68.82 | 325,073 | +0.14(+0.20%) |
Dec 11, 2006 | 68.70 | 68.74 | 68.63 | 68.69 | 364,902 | +0.04(+0.06%) |
Dec 08, 2006 | 68.76 | 68.79 | 68.63 | 68.65 | 533,296 | -0.14(-0.21%) |
Dec 07, 2006 | 68.80 | 68.82 | 68.72 | 68.79 | 248,198 | -0.06(-0.09%) |
Dec 06, 2006 | 68.85 | 68.90 | 68.80 | 68.85 | 326,245 | -0.05(-0.08%) |
Dec 05, 2006 | 69.00 | 69.00 | 68.80 | 68.91 | 510,307 | -0.04(-0.06%) |
Dec 04, 2006 | 68.88 | 68.97 | 68.78 | 68.95 | 270,309 | +0.07(+0.10%) |
Dec 01, 2006 | 68.93 | 68.95 | 68.67 | 68.88 | 519,093 | -0.14(-0.21%) |
Nov 30, 2006 | 68.93 | 69.06 | 68.88 | 69.02 | 304,866 | +0.21(+0.31%) |
Nov 29, 2006 | 68.93 | 68.94 | 68.76 | 68.81 | 440,606 | -0.10(-0.15%) |
Nov 28, 2006 | 68.89 | 68.93 | 68.70 | 68.91 | 394,627 | +0.18(+0.27%) |
Nov 27, 2006 | 68.65 | 68.79 | 68.57 | 68.73 | 279,680 | -0.03(-0.05%) |
Nov 24, 2006 | 68.77 | 68.82 | 68.74 | 68.76 | 258,009 | +0.03(+0.05%) |
Nov 22, 2006 | 68.61 | 68.76 | 68.60 | 68.73 | 401,217 | +0.08(+0.12%) |
Nov 21, 2006 | 68.56 | 68.66 | 68.50 | 68.65 | 367,831 | +0.09(+0.13%) |
Nov 20, 2006 | 68.53 | 68.59 | 68.46 | 68.56 | 325,366 | +0.05(+0.07%) |
Nov 17, 2006 | 68.37 | 68.53 | 68.35 | 68.51 | 782,520 | +0.18(+0.26%) |
Nov 16, 2006 | 68.54 | 68.54 | 68.28 | 68.33 | 446,756 | -0.06(-0.09%) |
Nov 15, 2006 | 68.48 | 68.48 | 68.34 | 68.39 | 311,748 | -0.13(-0.19%) |
Nov 14, 2006 | 68.59 | 68.62 | 68.49 | 68.52 | 280,705 | +0.10(+0.14%) |
Nov 13, 2006 | 68.41 | 68.46 | 68.33 | 68.43 | 274,848 | -0.08(-0.12%) |
Nov 10, 2006 | 68.46 | 68.52 | 68.37 | 68.51 | 212,908 | +0.15(+0.22%) |
Nov 09, 2006 | 68.31 | 68.37 | 68.26 | 68.36 | 186,258 | +0.02(+0.03%) |
Nov 08, 2006 | 68.20 | 68.35 | 68.16 | 68.34 | 271,480 | +0.18(+0.27%) |
Nov 07, 2006 | 68.19 | 68.29 | 68.14 | 68.16 | 330,052 | +0.17(+0.25%) |
Nov 06, 2006 | 67.95 | 68.04 | 67.90 | 67.98 | 351,431 | +0.00(+0.00%) |
Nov 03, 2006 | 68.06 | 68.09 | 67.87 | 67.98 | 252,737 | -0.36(-0.52%) |
Nov 02, 2006 | 68.29 | 68.35 | 68.28 | 68.34 | 365,195 | -0.08(-0.11%) |
Nov 01, 2006 | 68.33 | 68.42 | 68.16 | 68.42 | 1,132,047 | -0.17(-0.25%) |
Oct 31, 2006 | 68.33 | 68.59 | 68.31 | 68.59 | 277,923 | +0.25(+0.37%) |
Oct 30, 2006 | 68.31 | 68.34 | 68.24 | 68.33 | 256,691 | +0.01(+0.02%) |
Oct 27, 2006 | 68.37 | 68.37 | 68.17 | 68.32 | 389,942 | +0.14(+0.20%) |
Oct 26, 2006 | 68.08 | 68.20 | 68.02 | 68.18 | 272,212 | +0.18(+0.27%) |
Oct 25, 2006 | 67.75 | 68.01 | 67.75 | 68.00 | 362,559 | +0.21(+0.31%) |
Oct 24, 2006 | 67.77 | 67.83 | 67.75 | 67.79 | 306,038 | +0.08(+0.11%) |
Oct 23, 2006 | 67.75 | 67.78 | 67.68 | 67.71 | 291,395 | -0.20(-0.29%) |
Oct 20, 2006 | 67.94 | 67.95 | 67.86 | 67.91 | 209,833 | -0.02(-0.03%) |
Oct 19, 2006 | 67.88 | 67.94 | 67.81 | 67.93 | 255,080 | -0.03(-0.05%) |
Oct 18, 2006 | 67.90 | 67.98 | 67.86 | 67.96 | 446,171 | +0.08(+0.12%) |
Oct 17, 2006 | 68.01 | 68.02 | 67.83 | 67.88 | 211,737 | +0.10(+0.15%) |
Oct 16, 2006 | 67.84 | 67.84 | 67.71 | 67.78 | 281,584 | +0.11(+0.16%) |
Oct 13, 2006 | 67.75 | 67.76 | 67.65 | 67.67 | 376,909 | -0.17(-0.25%) |
Oct 12, 2006 | 67.84 | 67.95 | 67.77 | 67.84 | 382,474 | +0.07(+0.10%) |
Oct 11, 2006 | 67.94 | 67.96 | 67.71 | 67.77 | 403,560 | -0.08(-0.11%) |
Oct 10, 2006 | 67.93 | 67.95 | 67.83 | 67.85 | 492,589 | -0.27(-0.39%) |
Oct 09, 2006 | 68.03 | 68.12 | 68.01 | 68.11 | 266,355 | +0.14(+0.21%) |
Oct 06, 2006 | 68.20 | 68.20 | 67.97 | 67.97 | 481,021 | -0.25(-0.37%) |
Oct 05, 2006 | 68.37 | 68.37 | 68.22 | 68.22 | 304,280 | -0.21(-0.31%) |
Oct 04, 2006 | 68.22 | 68.44 | 68.16 | 68.44 | 369,295 | +0.27(+0.39%) |
Oct 03, 2006 | 68.22 | 68.22 | 68.03 | 68.17 | 501,228 | -0.01(-0.02%) |
Oct 02, 2006 | 68.11 | 68.26 | 68.09 | 68.18 | 254,934 | -0.17(-0.25%) |
Sep 29, 2006 | 68.44 | 68.53 | 68.35 | 68.35 | 606,658 | -0.01(-0.02%) |
Sep 28, 2006 | 68.49 | 68.49 | 68.35 | 68.37 | 227,551 | -0.07(-0.10%) |
Sep 27, 2006 | 68.57 | 68.65 | 68.44 | 68.44 | 630,233 | -0.03(-0.04%) |
Sep 26, 2006 | 68.53 | 68.55 | 68.44 | 68.46 | 498,153 | -0.01(-0.01%) |
Sep 25, 2006 | 68.47 | 68.58 | 68.44 | 68.47 | 259,766 | +0.14(+0.20%) |
Sep 22, 2006 | 68.38 | 68.46 | 68.33 | 68.33 | 396,824 | +0.09(+0.13%) |
Sep 21, 2006 | 68.08 | 68.31 | 67.95 | 68.24 | 379,985 | +0.25(+0.36%) |
Sep 20, 2006 | 68.08 | 68.12 | 67.96 | 68.00 | 315,555 | +0.08(+0.11%) |
Sep 19, 2006 | 67.93 | 68.00 | 67.88 | 67.92 | 194,897 | +0.16(+0.23%) |
Sep 18, 2006 | 67.67 | 67.78 | 67.51 | 67.77 | 347,624 | -0.01(-0.02%) |
Sep 15, 2006 | 67.92 | 67.92 | 67.78 | 67.78 | 179,376 | -0.02(-0.03%) |
Sep 14, 2006 | 67.88 | 67.92 | 67.79 | 67.80 | 252,444 | -0.10(-0.14%) |
Sep 13, 2006 | 67.94 | 67.97 | 67.83 | 67.90 | 191,237 | +0.05(+0.08%) |
Sep 12, 2006 | 67.73 | 67.86 | 67.67 | 67.84 | 185,379 | +0.16(+0.24%) |
Sep 11, 2006 | 67.79 | 67.81 | 67.65 | 67.68 | 279,387 | -0.05(-0.07%) |
Sep 08, 2006 | 67.79 | 67.83 | 67.73 | 67.73 | 176,154 | +0.08(+0.11%) |
Sep 07, 2006 | 67.64 | 67.77 | 67.58 | 67.65 | 399,606 | -0.01(-0.01%) |
Sep 06, 2006 | 67.62 | 67.69 | 67.57 | 67.66 | 208,222 | +0.01(+0.02%) |
Sep 05, 2006 | 67.75 | 67.81 | 67.64 | 67.64 | 201,340 | -0.08(-0.12%) |
Sep 01, 2006 | 67.71 | 67.81 | 67.65 | 67.73 | 183,037 | -0.26(-0.38%) |
Aug 31, 2006 | 67.94 | 68.10 | 67.93 | 67.98 | 247,612 | +0.13(+0.19%) |
Aug 30, 2006 | 67.82 | 67.92 | 67.82 | 67.86 | 214,519 | +0.06(+0.09%) |
Aug 29, 2006 | 67.79 | 67.81 | 67.64 | 67.79 | 197,094 | +0.03(+0.04%) |
Aug 28, 2006 | 67.76 | 67.88 | 67.73 | 67.77 | 430,796 | -0.06(-0.09%) |
Aug 25, 2006 | 67.83 | 67.91 | 67.76 | 67.83 | 254,201 | +0.07(+0.10%) |
Aug 24, 2006 | 67.86 | 67.86 | 67.76 | 67.76 | 292,273 | -0.01(-0.01%) |
Aug 23, 2006 | 67.75 | 67.81 | 67.65 | 67.77 | 230,041 | +0.02(+0.03%) |
Aug 22, 2006 | 67.75 | 67.82 | 67.70 | 67.75 | 632,576 | -0.03(-0.05%) |
Aug 21, 2006 | 67.74 | 67.79 | 67.66 | 67.78 | 513,236 | +0.16(+0.24%) |
Aug 18, 2006 | 67.69 | 67.72 | 67.60 | 67.62 | 657,469 | +0.05(+0.07%) |
Aug 17, 2006 | 67.70 | 67.70 | 67.55 | 67.57 | 209,540 | +0.01(+0.02%) |
Aug 16, 2006 | 67.64 | 67.64 | 67.54 | 67.55 | 275,727 | +0.22(+0.32%) |
Aug 15, 2006 | 67.38 | 67.43 | 67.29 | 67.34 | 394,481 | +0.16(+0.24%) |
Aug 14, 2006 | 67.21 | 67.23 | 67.09 | 67.17 | 285,977 | -0.08(-0.11%) |
Aug 11, 2006 | 67.28 | 67.28 | 67.19 | 67.25 | 160,340 | -0.05(-0.08%) |
Aug 10, 2006 | 67.40 | 67.40 | 67.17 | 67.30 | 210,419 | -0.10(-0.14%) |
Aug 09, 2006 | 67.23 | 67.41 | 67.23 | 67.40 | 192,847 | +0.05(+0.08%) |
Aug 08, 2006 | 67.33 | 67.45 | 67.27 | 67.34 | 201,047 | +0.00(+0.00%) |
Aug 07, 2006 | 67.35 | 67.38 | 67.27 | 67.34 | 306,623 | +0.01(+0.01%) |
Aug 04, 2006 | 67.30 | 67.41 | 67.30 | 67.34 | 199,144 | +0.21(+0.32%) |
Aug 03, 2006 | 67.19 | 67.23 | 67.03 | 67.12 | 483,364 | +0.01(+0.02%) |
Aug 02, 2006 | 67.16 | 67.22 | 67.06 | 67.11 | 186,551 | +0.03(+0.04%) |
Aug 01, 2006 | 67.05 | 67.10 | 66.86 | 67.08 | 285,537 | -0.19(-0.28%) |
Jul 31, 2006 | 67.27 | 67.34 | 67.23 | 67.27 | 719,116 | -0.01(-0.01%) |
Jul 28, 2006 | 67.29 | 67.33 | 67.17 | 67.28 | 154,336 | +0.14(+0.21%) |
Jul 27, 2006 | 67.12 | 67.20 | 66.96 | 67.14 | 198,705 | +0.11(+0.16%) |
Jul 26, 2006 | 66.97 | 67.15 | 66.89 | 67.03 | 171,615 | +0.04(+0.06%) |
Jul 25, 2006 | 67.04 | 67.04 | 66.88 | 66.99 | 126,661 | -0.05(-0.08%) |
Jul 24, 2006 | 66.98 | 67.07 | 66.96 | 67.04 | 252,591 | +0.10(+0.15%) |
Jul 21, 2006 | 67.10 | 67.12 | 66.93 | 66.94 | 204,708 | -0.04(-0.06%) |
Jul 20, 2006 | 66.82 | 67.04 | 66.80 | 66.98 | 133,983 | +0.07(+0.10%) |
Jul 19, 2006 | 66.56 | 66.91 | 66.52 | 66.91 | 189,040 | +0.26(+0.39%) |
Jul 18, 2006 | 66.64 | 66.72 | 66.56 | 66.65 | 327,856 | -0.05(-0.07%) |
Jul 17, 2006 | 66.78 | 66.81 | 66.69 | 66.70 | 274,262 | -0.14(-0.21%) |
Jul 14, 2006 | 66.79 | 66.85 | 66.67 | 66.84 | 1,081,676 | +0.09(+0.13%) |
Jul 13, 2006 | 66.61 | 66.79 | 66.61 | 66.76 | 730,976 | +0.05(+0.08%) |
Jul 12, 2006 | 66.58 | 66.70 | 66.52 | 66.70 | 253,469 | +0.04(+0.06%) |
Jul 11, 2006 | 66.65 | 66.72 | 66.56 | 66.66 | 298,716 | +0.11(+0.16%) |
Jul 10, 2006 | 66.57 | 66.61 | 66.49 | 66.55 | 135,593 | +0.06(+0.09%) |
Jul 07, 2006 | 66.33 | 66.61 | 66.32 | 66.49 | 626,133 | +0.25(+0.37%) |
Jul 06, 2006 | 66.30 | 66.30 | 66.15 | 66.24 | 200,608 | -0.03(-0.04%) |
Jul 05, 2006 | 66.39 | 66.39 | 66.05 | 66.27 | 380,863 | -0.11(-0.16%) |
Jul 03, 2006 | 66.24 | 66.49 | 66.24 | 66.38 | 130,029 | -0.16(-0.25%) |
Jun 30, 2006 | 66.62 | 66.67 | 66.52 | 66.54 | 274,409 | -0.01(-0.01%) |
Jun 29, 2006 | 66.35 | 66.56 | 66.31 | 66.55 | 359,777 | +0.23(+0.35%) |
Jun 28, 2006 | 66.49 | 66.49 | 66.31 | 66.32 | 158,144 | -0.07(-0.10%) |
Jun 27, 2006 | 66.43 | 66.45 | 66.25 | 66.39 | 1,092,365 | +0.18(+0.28%) |
Jun 26, 2006 | 66.25 | 66.40 | 66.18 | 66.20 | 821,616 | -0.19(-0.29%) |
Jun 23, 2006 | 66.40 | 66.46 | 66.32 | 66.39 | 485,853 | +0.03(+0.05%) |
Jun 22, 2006 | 66.64 | 66.64 | 66.30 | 66.36 | 364,170 | -0.29(-0.43%) |
Jun 21, 2006 | 66.59 | 66.71 | 66.52 | 66.65 | 140,133 | +0.02(+0.03%) |
Jun 20, 2006 | 66.66 | 66.67 | 66.53 | 66.63 | 159,901 | +0.04(+0.06%) |
Jun 19, 2006 | 66.68 | 66.76 | 66.53 | 66.58 | 240,730 | -0.18(-0.27%) |
Jun 16, 2006 | 66.91 | 66.93 | 66.63 | 66.76 | 333,713 | -0.04(-0.06%) |
Jun 15, 2006 | 66.87 | 66.89 | 65.56 | 66.80 | 168,101 | -0.11(-0.16%) |
Jun 14, 2006 | 67.06 | 67.10 | 66.82 | 66.91 | 231,358 | -0.25(-0.38%) |
Jun 13, 2006 | 67.20 | 67.23 | 67.00 | 67.17 | 369,149 | +0.19(+0.29%) |
Jun 12, 2006 | 67.17 | 67.17 | 66.97 | 66.97 | 283,634 | -0.20(-0.31%) |
Jun 09, 2006 | 67.00 | 67.21 | 67.00 | 67.18 | 244,244 | +0.10(+0.14%) |
Jun 08, 2006 | 67.05 | 67.23 | 66.93 | 67.08 | 300,327 | +0.23(+0.34%) |
Jun 07, 2006 | 67.01 | 67.02 | 66.82 | 66.86 | 468,574 | -0.21(-0.32%) |
Jun 06, 2006 | 66.98 | 67.10 | 66.84 | 67.07 | 374,127 | +0.18(+0.27%) |
Jun 05, 2006 | 66.90 | 67.10 | 66.89 | 66.89 | 521,582 | -0.22(-0.33%) |
Jun 02, 2006 | 67.03 | 67.12 | 66.93 | 67.11 | 169,126 | +0.51(+0.77%) |
Jun 01, 2006 | 66.68 | 66.74 | 66.52 | 66.60 | 675,772 | -0.31(-0.47%) |
May 31, 2006 | 67.14 | 67.14 | 66.86 | 66.91 | 608,415 | -0.15(-0.22%) |
May 30, 2006 | 67.06 | 67.11 | 66.99 | 67.06 | 297,837 | -0.15(-0.22%) |
May 26, 2006 | 67.12 | 67.29 | 66.94 | 67.21 | 402,681 | +0.29(+0.43%) |
May 25, 2006 | 67.10 | 67.19 | 66.87 | 66.93 | 277,484 | -0.01(-0.01%) |
May 24, 2006 | 67.06 | 67.21 | 66.93 | 66.93 | 281,584 | +0.01(+0.02%) |
May 23, 2006 | 66.96 | 67.06 | 66.86 | 66.92 | 360,363 | -0.18(-0.27%) |
May 22, 2006 | 67.22 | 67.30 | 67.04 | 67.10 | 548,086 | +0.01(+0.02%) |
May 19, 2006 | 67.04 | 67.21 | 67.02 | 67.09 | 463,889 | -0.01(-0.02%) |
May 18, 2006 | 66.97 | 67.10 | 66.95 | 67.10 | 328,295 | +0.28(+0.42%) |
May 17, 2006 | 66.76 | 66.82 | 66.52 | 66.82 | 238,973 | -0.19(-0.29%) |
May 16, 2006 | 66.69 | 67.04 | 66.69 | 67.02 | 690,123 | +0.33(+0.49%) |
May 15, 2006 | 66.72 | 66.84 | 66.66 | 66.69 | 184,647 | +0.04(+0.06%) |
May 12, 2006 | 66.74 | 66.79 | 66.50 | 66.65 | 266,209 | -0.14(-0.21%) |
May 11, 2006 | 66.86 | 66.86 | 66.72 | 66.79 | 273,677 | -0.04(-0.06%) |
May 10, 2006 | 66.91 | 67.06 | 66.39 | 66.83 | 249,955 | -0.08(-0.11%) |
May 09, 2006 | 66.89 | 66.94 | 66.83 | 66.91 | 252,591 | -0.03(-0.05%) |
May 08, 2006 | 66.92 | 66.96 | 66.83 | 66.94 | 169,858 | +0.05(+0.07%) |
May 05, 2006 | 67.02 | 67.02 | 66.77 | 66.89 | 188,308 | +0.12(+0.18%) |
May 04, 2006 | 66.75 | 66.83 | 66.48 | 66.77 | 150,968 | -0.03(-0.05%) |
May 03, 2006 | 66.85 | 66.88 | 66.59 | 66.80 | 188,308 | -0.05(-0.07%) |
May 02, 2006 | 66.81 | 66.90 | 66.72 | 66.85 | 180,108 | +0.07(+0.10%) |
May 01, 2006 | 66.99 | 66.99 | 66.71 | 66.78 | 238,680 | -0.52(-0.77%) |
Apr 28, 2006 | 67.23 | 67.30 | 67.08 | 67.30 | 319,948 | +0.15(+0.22%) |
Apr 27, 2006 | 66.93 | 67.24 | 66.89 | 67.15 | 209,980 | +0.16(+0.23%) |
Apr 26, 2006 | 67.01 | 67.07 | 66.89 | 66.99 | 187,869 | -0.12(-0.17%) |
Apr 25, 2006 | 67.30 | 67.30 | 66.95 | 67.11 | 161,072 | -0.23(-0.33%) |
Apr 24, 2006 | 67.26 | 67.37 | 67.14 | 67.34 | 206,905 | +0.25(+0.38%) |
Apr 21, 2006 | 67.09 | 67.21 | 66.98 | 67.08 | 579,861 | -0.01(-0.01%) |
Apr 20, 2006 | 67.21 | 67.23 | 66.97 | 67.09 | 354,799 | -0.10(-0.15%) |
Apr 19, 2006 | 67.21 | 67.23 | 66.99 | 67.19 | 341,181 | +0.06(+0.09%) |
Apr 18, 2006 | 67.18 | 67.27 | 67.11 | 67.13 | 301,498 | -0.05(-0.07%) |
Apr 17, 2006 | 67.10 | 67.19 | 66.96 | 67.18 | 159,901 | +0.11(+0.16%) |
Apr 13, 2006 | 67.21 | 67.17 | 66.96 | 67.07 | 266,794 | -0.14(-0.20%) |
Apr 12, 2006 | 67.21 | 67.36 | 67.07 | 67.21 | 250,980 | -0.08(-0.11%) |
Apr 11, 2006 | 67.26 | 67.33 | 67.10 | 67.28 | 285,245 | +0.14(+0.20%) |
Apr 10, 2006 | 66.97 | 67.15 | 66.97 | 67.14 | 391,552 | -0.05(-0.07%) |
Apr 07, 2006 | 67.32 | 67.32 | 67.04 | 67.19 | 366,220 | -0.23(-0.33%) |
Apr 06, 2006 | 67.47 | 67.47 | 67.34 | 67.42 | 412,931 | -0.12(-0.18%) |
Apr 05, 2006 | 67.58 | 67.58 | 67.40 | 67.54 | 286,855 | +0.12(+0.17%) |
Apr 04, 2006 | 67.45 | 67.53 | 67.34 | 67.42 | 731,416 | +0.09(+0.13%) |
Apr 03, 2006 | 67.29 | 67.39 | 67.21 | 67.34 | 255,080 | -0.31(-0.46%) |
Mar 31, 2006 | 67.55 | 67.73 | 67.55 | 67.65 | 225,501 | +0.21(+0.31%) |
Mar 30, 2006 | 67.68 | 67.77 | 67.40 | 67.44 | 1,256,073 | -0.31(-0.45%) |
Mar 29, 2006 | 67.83 | 67.89 | 67.62 | 67.75 | 542,082 | -0.18(-0.26%) |
Mar 28, 2006 | 68.02 | 68.05 | 67.81 | 67.92 | 265,916 | -0.13(-0.19%) |
Mar 27, 2006 | 68.09 | 68.12 | 67.95 | 68.05 | 278,362 | -0.03(-0.04%) |
Mar 24, 2006 | 68.01 | 68.22 | 67.95 | 68.08 | 160,047 | +0.20(+0.29%) |
Mar 23, 2006 | 68.09 | 68.11 | 67.88 | 67.88 | 247,026 | -0.05(-0.08%) |
Mar 22, 2006 | 68.03 | 68.10 | 67.92 | 67.94 | 171,615 | +0.03(+0.05%) |
Mar 21, 2006 | 68.01 | 68.05 | 67.77 | 67.90 | 242,194 | -0.08(-0.11%) |
Mar 20, 2006 | 68.09 | 68.12 | 67.98 | 67.98 | 674,894 | -0.12(-0.18%) |
Mar 17, 2006 | 68.15 | 68.15 | 67.95 | 68.10 | 371,052 | -0.07(-0.10%) |
Mar 16, 2006 | 68.03 | 68.21 | 67.97 | 68.17 | 178,644 | +0.24(+0.35%) |
Mar 15, 2006 | 67.87 | 68.01 | 67.80 | 67.93 | 265,184 | -0.14(-0.20%) |
Mar 14, 2006 | 67.89 | 68.07 | 67.81 | 68.07 | 506,353 | +0.23(+0.33%) |
Mar 13, 2006 | 67.79 | 67.84 | 67.73 | 67.84 | 291,248 | +0.07(+0.10%) |
Mar 10, 2006 | 67.77 | 67.83 | 67.59 | 67.77 | 125,343 | +0.08(+0.12%) |
Mar 09, 2006 | 67.82 | 67.88 | 67.66 | 67.69 | 154,776 | -0.04(-0.06%) |
Mar 08, 2006 | 67.85 | 67.85 | 67.68 | 67.73 | 287,148 | -0.01(-0.02%) |
Mar 07, 2006 | 67.76 | 67.86 | 67.68 | 67.75 | 309,259 | +0.14(+0.20%) |
Mar 06, 2006 | 67.88 | 67.92 | 67.55 | 67.61 | 325,952 | -0.34(-0.50%) |
Mar 03, 2006 | 68.04 | 68.04 | 67.90 | 67.95 | 335,763 | -0.14(-0.20%) |
Mar 02, 2006 | 68.19 | 68.19 | 67.93 | 68.09 | 196,215 | -0.17(-0.25%) |
Mar 01, 2006 | 68.37 | 68.39 | 68.14 | 68.26 | 267,673 | -0.25(-0.37%) |
Feb 28, 2006 | 68.37 | 68.68 | 68.50 | 68.51 | 247,466 | +0.14(+0.21%) |
Feb 27, 2006 | 68.56 | 68.58 | 68.31 | 68.37 | 277,191 | -0.14(-0.21%) |
Feb 24, 2006 | 68.38 | 68.57 | 68.31 | 68.51 | 220,376 | +0.05(+0.08%) |
Feb 23, 2006 | 68.52 | 68.52 | 68.32 | 68.46 | 231,212 | -0.03(-0.05%) |
Feb 22, 2006 | 68.39 | 68.57 | 68.39 | 68.49 | 116,265 | +0.27(+0.39%) |
Feb 21, 2006 | 68.48 | 68.49 | 68.21 | 68.22 | 405,170 | -0.25(-0.37%) |
Feb 17, 2006 | 68.24 | 68.50 | 68.24 | 68.48 | 228,137 | +0.28(+0.41%) |
Feb 16, 2006 | 68.26 | 68.33 | 68.19 | 68.20 | 217,155 | -0.07(-0.10%) |
Feb 15, 2006 | 68.35 | 68.36 | 68.17 | 68.26 | 291,395 | +0.08(+0.11%) |
Feb 14, 2006 | 68.19 | 68.28 | 68.12 | 68.19 | 347,916 | -0.11(-0.16%) |
Feb 13, 2006 | 68.29 | 68.30 | 68.17 | 68.30 | 160,486 | +0.05(+0.07%) |
Feb 10, 2006 | 68.39 | 68.45 | 68.17 | 68.25 | 172,933 | -0.18(-0.27%) |
Feb 09, 2006 | 68.38 | 68.46 | 68.23 | 68.44 | 211,151 | +0.08(+0.12%) |
Feb 08, 2006 | 68.42 | 68.46 | 68.31 | 68.35 | 214,958 | -0.03(-0.05%) |
Feb 07, 2006 | 68.52 | 68.52 | 68.24 | 68.39 | 168,540 | -0.05(-0.07%) |
Feb 06, 2006 | 68.34 | 68.49 | 68.30 | 68.44 | 175,422 | -0.01(-0.02%) |
Feb 03, 2006 | 68.18 | 68.45 | 68.16 | 68.45 | 212,323 | +0.19(+0.28%) |
Feb 02, 2006 | 68.29 | 68.37 | 68.16 | 68.26 | 220,230 | +0.05(+0.07%) |
Feb 01, 2006 | 68.39 | 68.43 | 68.16 | 68.21 | 672,551 | -0.44(-0.65%) |
Jan 31, 2006 | 68.64 | 68.70 | 68.46 | 68.65 | 255,226 | +0.01(+0.02%) |
Jan 30, 2006 | 68.63 | 68.66 | 68.48 | 68.64 | 191,530 | +0.01(+0.01%) |
Jan 27, 2006 | 68.70 | 68.70 | 68.46 | 68.63 | 240,730 | +0.09(+0.13%) |
Jan 26, 2006 | 68.67 | 68.70 | 68.40 | 68.54 | 269,137 | -0.21(-0.31%) |
Jan 25, 2006 | 68.93 | 68.93 | 68.57 | 68.76 | 238,094 | -0.18(-0.27%) |
Jan 24, 2006 | 69.04 | 69.06 | 68.84 | 68.94 | 306,623 | -0.09(-0.13%) |
Jan 23, 2006 | 68.99 | 69.11 | 68.91 | 69.03 | 324,927 | -0.04(-0.06%) |
Jan 20, 2006 | 69.04 | 69.10 | 68.84 | 69.07 | 196,362 | +0.06(+0.09%) |
Jan 19, 2006 | 69.00 | 69.05 | 68.85 | 69.01 | 229,162 | -0.10(-0.15%) |
Jan 18, 2006 | 69.21 | 69.21 | 68.98 | 69.11 | 208,808 | +0.10(+0.15%) |
Jan 17, 2006 | 69.01 | 69.06 | 68.83 | 69.01 | 370,467 | +0.01(+0.02%) |
Jan 13, 2006 | 68.89 | 69.06 | 68.85 | 69.00 | 158,729 | +0.19(+0.28%) |
Jan 12, 2006 | 68.65 | 68.85 | 68.53 | 68.80 | 275,580 | +0.18(+0.26%) |
Jan 11, 2006 | 68.79 | 68.80 | 68.57 | 68.63 | 162,536 | -0.05(-0.07%) |
Jan 10, 2006 | 68.85 | 68.87 | 68.67 | 68.67 | 368,270 | -0.14(-0.20%) |
Jan 09, 2006 | 68.80 | 68.90 | 68.70 | 68.81 | 249,662 | +0.08(+0.11%) |
Jan 06, 2006 | 68.89 | 68.90 | 68.70 | 68.74 | 294,470 | -0.16(-0.23%) |
Jan 05, 2006 | 68.85 | 68.91 | 68.71 | 68.89 | 297,398 | +0.00(+0.00%) |
Jan 04, 2006 | 68.76 | 68.89 | 68.71 | 68.89 | 416,592 | +0.16(+0.24%) |