Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.00 | 71.17 | 70.97 | 71.17 | 601,773 | +0.38(+0.54%) |
Apr 27, 2007 | 70.91 | 70.95 | 70.79 | 70.79 | 206,049 | +0.01(+0.02%) |
Apr 26, 2007 | 70.96 | 70.98 | 70.70 | 70.77 | 267,992 | -0.20(-0.28%) |
Apr 25, 2007 | 70.93 | 71.81 | 70.86 | 70.97 | 322,958 | +0.01(+0.01%) |
Apr 24, 2007 | 70.86 | 71.03 | 70.84 | 70.96 | 212,315 | +0.12(+0.17%) |
Apr 23, 2007 | 70.68 | 70.89 | 70.60 | 70.84 | 180,845 | +0.16(+0.23%) |
Apr 20, 2007 | 70.64 | 70.69 | 70.49 | 70.68 | 214,024 | +0.03(+0.04%) |
Apr 19, 2007 | 70.73 | 70.73 | 70.53 | 70.65 | 173,013 | -0.04(-0.05%) |
Apr 18, 2007 | 70.55 | 70.69 | 70.51 | 70.69 | 241,506 | +0.23(+0.33%) |
Apr 17, 2007 | 70.40 | 70.57 | 70.40 | 70.46 | 207,473 | +0.04(+0.06%) |
Apr 16, 2007 | 70.32 | 70.43 | 70.18 | 70.42 | 308,149 | +0.22(+0.32%) |
Apr 13, 2007 | 70.46 | 70.70 | 70.18 | 70.19 | 156,352 | -0.18(-0.25%) |
Apr 12, 2007 | 70.51 | 70.56 | 69.66 | 70.37 | 299,178 | +0.00(+0.00%) |
Apr 11, 2007 | 70.48 | 70.58 | 70.35 | 70.37 | 219,862 | -0.11(-0.16%) |
Apr 10, 2007 | 70.40 | 70.55 | 70.39 | 70.48 | 171,874 | +0.17(+0.24%) |
Apr 09, 2007 | 70.46 | 70.49 | 70.26 | 70.31 | 182,269 | -0.32(-0.45%) |
Apr 05, 2007 | 70.69 | 70.70 | 70.60 | 70.63 | 113,491 | -0.01(-0.02%) |
Apr 04, 2007 | 70.53 | 70.66 | 70.33 | 70.64 | 184,405 | +0.22(+0.32%) |
Apr 03, 2007 | 70.67 | 70.67 | 70.38 | 70.42 | 258,594 | -0.31(-0.44%) |
Apr 02, 2007 | 71.05 | 71.62 | 70.59 | 70.72 | 239,798 | -0.23(-0.33%) |
Mar 30, 2007 | 71.02 | 71.13 | 70.83 | 70.96 | 198,645 | -0.01(-0.02%) |
Mar 29, 2007 | 71.02 | 71.07 | 70.92 | 70.97 | 137,841 | -0.09(-0.13%) |
Mar 28, 2007 | 71.29 | 71.39 | 70.96 | 71.06 | 251,759 | -0.10(-0.14%) |
Mar 27, 2007 | 71.11 | 71.23 | 71.05 | 71.16 | 271,695 | -0.02(-0.03%) |
Mar 26, 2007 | 70.93 | 71.27 | 70.86 | 71.18 | 286,362 | +0.25(+0.36%) |
Mar 23, 2007 | 71.02 | 71.13 | 70.86 | 70.93 | 223,849 | -0.05(-0.07%) |
Mar 22, 2007 | 71.19 | 71.22 | 70.90 | 70.98 | 141,685 | -0.21(-0.30%) |
Mar 21, 2007 | 70.81 | 71.28 | 70.77 | 71.19 | 199,926 | +0.27(+0.38%) |
Mar 20, 2007 | 71.05 | 71.07 | 70.86 | 70.92 | 165,324 | +0.01(+0.02%) |
Mar 19, 2007 | 70.89 | 70.93 | 70.74 | 70.91 | 185,971 | -0.01(-0.01%) |
Mar 16, 2007 | 70.87 | 71.05 | 70.84 | 70.91 | 154,928 | +0.04(+0.06%) |
Mar 15, 2007 | 70.96 | 70.97 | 70.79 | 70.87 | 160,767 | -0.02(-0.03%) |
Mar 14, 2007 | 70.92 | 71.10 | 70.79 | 70.89 | 219,862 | +0.01(+0.01%) |
Mar 13, 2007 | 70.61 | 70.98 | 70.70 | 70.89 | 165,181 | +0.28(+0.40%) |
Mar 12, 2007 | 70.56 | 70.65 | 70.51 | 70.61 | 140,404 | +0.06(+0.09%) |
Mar 09, 2007 | 70.69 | 70.70 | 70.46 | 70.54 | 221,286 | -0.32(-0.46%) |
Mar 08, 2007 | 70.86 | 70.91 | 70.73 | 70.86 | 214,451 | -0.06(-0.09%) |
Mar 07, 2007 | 70.93 | 70.99 | 70.75 | 70.93 | 237,519 | +0.11(+0.15%) |
Mar 06, 2007 | 70.79 | 70.93 | 70.75 | 70.82 | 245,066 | -0.10(-0.14%) |
Mar 05, 2007 | 71.12 | 71.13 | 70.89 | 70.92 | 458,378 | -0.05(-0.07%) |
Mar 02, 2007 | 70.93 | 71.06 | 70.78 | 70.97 | 236,380 | +0.14(+0.20%) |
Mar 01, 2007 | 70.91 | 70.92 | 70.03 | 70.83 | 399,813 | -0.09(-0.13%) |
Feb 28, 2007 | 70.87 | 70.93 | 70.32 | 70.92 | 563,753 | -0.11(-0.16%) |
Feb 27, 2007 | 70.56 | 71.23 | 70.51 | 71.03 | 392,163 | +0.63(+0.90%) |
Feb 26, 2007 | 70.29 | 70.49 | 70.29 | 70.40 | 641,364 | +0.29(+0.41%) |
Feb 23, 2007 | 70.05 | 70.30 | 70.04 | 70.11 | 243,215 | +0.20(+0.29%) |
Feb 22, 2007 | 69.89 | 69.91 | 69.78 | 69.91 | 199,641 | -0.04(-0.06%) |
Feb 21, 2007 | 69.89 | 69.99 | 69.84 | 69.95 | 303,592 | +0.11(+0.16%) |
Feb 20, 2007 | 69.74 | 69.85 | 69.66 | 69.84 | 245,066 | -0.01(-0.01%) |
Feb 16, 2007 | 69.66 | 69.91 | 69.57 | 69.85 | 323,670 | +0.23(+0.33%) |
Feb 15, 2007 | 69.79 | 69.79 | 69.57 | 69.61 | 378,493 | -0.02(-0.03%) |
Feb 14, 2007 | 69.35 | 69.66 | 69.33 | 69.64 | 206,334 | +0.46(+0.66%) |
Feb 13, 2007 | 69.25 | 69.25 | 69.10 | 69.18 | 260,303 | +0.01(+0.01%) |
Feb 12, 2007 | 69.26 | 69.34 | 69.14 | 69.17 | 233,817 | -0.18(-0.25%) |
Feb 09, 2007 | 69.51 | 69.51 | 69.26 | 69.35 | 605,618 | -0.18(-0.25%) |
Feb 08, 2007 | 69.50 | 69.59 | 69.45 | 69.52 | 524,878 | -0.07(-0.10%) |
Feb 07, 2007 | 69.61 | 69.63 | 69.50 | 69.59 | 251,047 | +0.12(+0.17%) |
Feb 06, 2007 | 69.38 | 69.52 | 69.31 | 69.47 | 210,179 | +0.00(+0.00%) |
Feb 05, 2007 | 69.52 | 69.55 | 69.38 | 69.47 | 233,532 | +0.04(+0.05%) |
Feb 02, 2007 | 69.32 | 69.44 | 69.31 | 69.44 | 252,471 | +0.12(+0.18%) |
Feb 01, 2007 | 69.60 | 69.79 | 69.27 | 69.32 | 345,457 | -0.23(-0.33%) |
Jan 31, 2007 | 69.19 | 69.54 | 69.17 | 69.54 | 187,253 | +0.36(+0.52%) |
Jan 30, 2007 | 69.01 | 69.21 | 69.01 | 69.19 | 267,992 | +0.20(+0.28%) |
Jan 29, 2007 | 69.10 | 69.13 | 68.93 | 68.99 | 360,124 | -0.07(-0.10%) |
Jan 26, 2007 | 68.99 | 69.19 | 68.97 | 69.06 | 295,048 | -0.06(-0.08%) |
Jan 25, 2007 | 69.40 | 69.40 | 68.98 | 69.12 | 250,477 | -0.21(-0.30%) |
Jan 24, 2007 | 69.26 | 69.40 | 69.19 | 69.33 | 188,534 | +0.09(+0.13%) |
Jan 23, 2007 | 69.21 | 69.33 | 69.14 | 69.24 | 217,014 | -0.01(-0.01%) |
Jan 22, 2007 | 69.23 | 69.34 | 69.18 | 69.24 | 216,872 | +0.11(+0.16%) |
Jan 19, 2007 | 69.02 | 69.14 | 68.93 | 69.13 | 239,228 | +0.12(+0.17%) |
Jan 18, 2007 | 68.95 | 69.13 | 68.89 | 69.01 | 253,895 | +0.05(+0.07%) |
Jan 17, 2007 | 69.02 | 69.10 | 68.88 | 68.96 | 230,399 | -0.01(-0.01%) |
Jan 16, 2007 | 68.94 | 69.02 | 68.89 | 68.97 | 488,567 | +0.12(+0.17%) |
Jan 12, 2007 | 68.97 | 68.97 | 68.66 | 68.85 | 369,665 | -0.28(-0.41%) |
Jan 11, 2007 | 69.25 | 69.31 | 68.97 | 69.13 | 642,926 | -0.23(-0.33%) |
Jan 10, 2007 | 69.38 | 69.41 | 69.28 | 69.36 | 338,479 | -0.18(-0.25%) |
Jan 09, 2007 | 69.54 | 69.56 | 69.41 | 69.54 | 257,028 | -0.05(-0.07%) |
Jan 08, 2007 | 69.54 | 69.61 | 69.37 | 69.59 | 341,043 | +0.05(+0.07%) |
Jan 05, 2007 | 69.38 | 69.61 | 69.31 | 69.54 | 214,024 | -0.20(-0.28%) |
Jan 04, 2007 | 69.77 | 69.86 | 69.66 | 69.73 | 391,309 | +0.05(+0.07%) |
Jan 03, 2007 | 69.77 | 69.80 | 69.50 | 69.69 | 743,032 | +0.30(+0.44%) |
Dec 29, 2006 | 69.35 | 69.47 | 69.26 | 69.38 | 404,694 | +0.04(+0.05%) |
Dec 28, 2006 | 69.52 | 69.52 | 69.12 | 69.35 | 698,746 | -0.13(-0.18%) |
Dec 27, 2006 | 69.70 | 69.76 | 69.17 | 69.47 | 550,937 | -0.25(-0.36%) |
Dec 26, 2006 | 69.73 | 69.87 | 69.70 | 69.73 | 267,708 | -0.04(-0.06%) |
Dec 22, 2006 | 69.95 | 69.95 | 69.71 | 69.77 | 353,858 | -0.29(-0.41%) |
Dec 21, 2006 | 69.90 | 70.09 | 69.83 | 70.06 | 819,784 | +0.15(+0.22%) |
Dec 20, 2006 | 69.89 | 69.95 | 69.83 | 69.90 | 284,938 | -0.04(-0.06%) |
Dec 19, 2006 | 69.97 | 70.06 | 69.93 | 69.94 | 282,659 | -0.05(-0.07%) |
Dec 18, 2006 | 70.11 | 70.15 | 69.89 | 69.99 | 315,411 | -0.13(-0.18%) |
Dec 15, 2006 | 70.54 | 70.62 | 70.12 | 70.12 | 329,224 | -0.35(-0.50%) |
Dec 14, 2006 | 70.49 | 70.56 | 70.42 | 70.47 | 267,992 | -0.07(-0.10%) |
Dec 13, 2006 | 70.65 | 70.70 | 70.46 | 70.54 | 311,851 | -0.28(-0.40%) |
Dec 12, 2006 | 70.89 | 70.89 | 70.72 | 70.82 | 214,878 | +0.01(+0.01%) |
Dec 11, 2006 | 70.83 | 70.84 | 70.70 | 70.82 | 245,209 | +0.16(+0.23%) |
Dec 08, 2006 | 70.91 | 70.93 | 70.61 | 70.65 | 190,101 | -0.22(-0.31%) |
Dec 07, 2006 | 70.96 | 70.97 | 70.86 | 70.87 | 249,338 | -0.10(-0.14%) |
Dec 06, 2006 | 71.06 | 71.12 | 70.96 | 70.97 | 323,243 | -0.25(-0.35%) |
Dec 05, 2006 | 71.36 | 71.36 | 71.07 | 71.22 | 318,686 | -0.05(-0.07%) |
Dec 04, 2006 | 71.21 | 71.28 | 71.16 | 71.27 | 234,387 | +0.02(+0.03%) |
Dec 01, 2006 | 71.37 | 71.38 | 70.93 | 71.24 | 392,163 | +0.22(+0.32%) |
Nov 30, 2006 | 70.83 | 71.10 | 70.79 | 71.02 | 221,286 | +0.28(+0.40%) |
Nov 29, 2006 | 70.79 | 70.94 | 70.68 | 70.74 | 230,684 | -0.09(-0.13%) |
Nov 28, 2006 | 70.74 | 70.83 | 70.58 | 70.83 | 393,160 | +0.25(+0.35%) |
Nov 27, 2006 | 70.38 | 70.63 | 70.37 | 70.58 | 304,731 | +0.11(+0.16%) |
Nov 24, 2006 | 70.42 | 70.61 | 70.42 | 70.47 | 186,683 | +0.17(+0.24%) |
Nov 22, 2006 | 70.25 | 70.35 | 70.23 | 70.30 | 293,909 | +0.09(+0.13%) |
Nov 21, 2006 | 70.13 | 70.27 | 70.02 | 70.21 | 312,278 | +0.11(+0.16%) |
Nov 20, 2006 | 70.18 | 70.18 | 70.05 | 70.10 | 285,507 | +0.02(+0.03%) |
Nov 17, 2006 | 69.91 | 70.20 | 69.91 | 70.08 | 478,314 | +0.14(+0.20%) |
Nov 16, 2006 | 70.28 | 70.29 | 69.91 | 69.94 | 412,099 | -0.39(-0.56%) |
Nov 15, 2006 | 70.40 | 70.46 | 70.32 | 70.33 | 289,922 | -0.21(-0.30%) |
Nov 14, 2006 | 70.49 | 70.58 | 70.46 | 70.54 | 232,678 | +0.08(+0.12%) |
Nov 13, 2006 | 70.49 | 70.50 | 70.28 | 70.46 | 333,638 | -0.16(-0.23%) |
Nov 10, 2006 | 70.70 | 70.74 | 70.60 | 70.62 | 194,800 | -0.03(-0.04%) |
Nov 09, 2006 | 70.51 | 70.65 | 70.48 | 70.65 | 182,838 | +0.13(+0.19%) |
Nov 08, 2006 | 70.35 | 70.51 | 70.33 | 70.51 | 223,137 | +0.13(+0.18%) |
Nov 07, 2006 | 70.35 | 70.49 | 70.28 | 70.39 | 216,587 | +0.25(+0.36%) |
Nov 06, 2006 | 69.87 | 70.15 | 69.83 | 70.13 | 228,263 | +0.20(+0.29%) |
Nov 03, 2006 | 69.98 | 69.99 | 69.80 | 69.93 | 255,034 | -0.39(-0.56%) |
Nov 02, 2006 | 70.36 | 70.37 | 70.25 | 70.32 | 185,829 | -0.18(-0.26%) |
Nov 01, 2006 | 70.30 | 70.56 | 70.17 | 70.51 | 216,729 | -0.15(-0.22%) |
Oct 31, 2006 | 70.30 | 70.66 | 70.27 | 70.66 | 354,855 | +0.39(+0.55%) |
Oct 30, 2006 | 70.33 | 70.35 | 70.23 | 70.27 | 177,285 | -0.13(-0.18%) |
Oct 27, 2006 | 70.40 | 70.49 | 70.30 | 70.40 | 240,367 | +0.15(+0.22%) |
Oct 26, 2006 | 70.07 | 70.30 | 70.07 | 70.25 | 631,534 | +0.34(+0.49%) |
Oct 25, 2006 | 69.61 | 69.97 | 69.57 | 69.90 | 254,465 | +0.32(+0.47%) |
Oct 24, 2006 | 69.40 | 69.58 | 69.40 | 69.58 | 260,018 | +0.11(+0.15%) |
Oct 23, 2006 | 69.34 | 69.50 | 69.31 | 69.47 | 394,015 | -0.20(-0.29%) |
Oct 20, 2006 | 69.68 | 69.70 | 69.59 | 69.68 | 157,634 | -0.01(-0.01%) |
Oct 19, 2006 | 69.60 | 69.76 | 69.56 | 69.69 | 229,545 | +0.02(+0.03%) |
Oct 18, 2006 | 69.83 | 69.91 | 69.66 | 69.66 | 357,418 | -0.15(-0.21%) |
Oct 17, 2006 | 70.02 | 70.09 | 69.76 | 69.81 | 258,452 | -0.01(-0.01%) |
Oct 16, 2006 | 69.87 | 69.87 | 69.75 | 69.82 | 206,049 | +0.06(+0.08%) |
Oct 13, 2006 | 69.79 | 69.81 | 69.61 | 69.76 | 293,624 | -0.12(-0.17%) |
Oct 12, 2006 | 69.88 | 69.97 | 69.78 | 69.88 | 246,206 | +0.01(+0.01%) |
Oct 11, 2006 | 70.09 | 70.14 | 69.77 | 69.87 | 278,103 | -0.20(-0.29%) |
Oct 10, 2006 | 70.23 | 70.23 | 70.01 | 70.08 | 274,828 | -0.28(-0.40%) |
Oct 09, 2006 | 70.42 | 70.46 | 70.25 | 70.36 | 135,135 | -0.14(-0.20%) |
Oct 06, 2006 | 70.56 | 70.58 | 70.31 | 70.50 | 222,425 | -0.20(-0.29%) |
Oct 05, 2006 | 70.89 | 70.89 | 70.61 | 70.70 | 142,682 | -0.11(-0.16%) |
Oct 04, 2006 | 70.65 | 70.87 | 70.62 | 70.82 | 179,563 | +0.27(+0.39%) |
Oct 03, 2006 | 70.83 | 70.86 | 70.53 | 70.54 | 364,681 | -0.25(-0.35%) |
Oct 02, 2006 | 70.72 | 70.91 | 70.66 | 70.79 | 396,720 | -0.25(-0.35%) |
Sep 29, 2006 | 71.12 | 71.17 | 70.89 | 71.03 | 175,149 | -0.03(-0.04%) |
Sep 28, 2006 | 71.07 | 71.08 | 70.94 | 71.06 | 231,966 | +0.01(+0.02%) |
Sep 27, 2006 | 71.34 | 71.35 | 71.03 | 71.05 | 280,951 | -0.01(-0.02%) |
Sep 26, 2006 | 71.16 | 71.22 | 71.01 | 71.06 | 299,890 | -0.11(-0.16%) |
Sep 25, 2006 | 71.05 | 71.24 | 71.01 | 71.17 | 244,924 | +0.20(+0.28%) |
Sep 22, 2006 | 70.89 | 71.00 | 70.84 | 70.98 | 129,439 | +0.22(+0.32%) |
Sep 21, 2006 | 70.33 | 70.75 | 70.33 | 70.75 | 196,224 | +0.41(+0.58%) |
Sep 20, 2006 | 70.47 | 70.47 | 70.30 | 70.35 | 258,025 | -0.10(-0.14%) |
Sep 19, 2006 | 70.44 | 70.53 | 70.38 | 70.44 | 317,689 | +0.16(+0.23%) |
Sep 18, 2006 | 70.18 | 70.30 | 70.09 | 70.28 | 182,126 | -0.05(-0.07%) |
Sep 15, 2006 | 70.54 | 70.57 | 70.27 | 70.33 | 349,586 | -0.22(-0.32%) |
Sep 14, 2006 | 70.59 | 70.69 | 70.48 | 70.56 | 148,236 | +0.01(+0.02%) |
Sep 13, 2006 | 70.50 | 70.61 | 70.44 | 70.54 | 227,124 | +0.15(+0.22%) |
Sep 12, 2006 | 70.20 | 70.42 | 70.16 | 70.39 | 250,905 | +0.13(+0.19%) |
Sep 11, 2006 | 70.44 | 70.46 | 70.17 | 70.25 | 268,277 | -0.18(-0.26%) |
Sep 08, 2006 | 70.57 | 70.58 | 70.44 | 70.44 | 187,538 | -0.04(-0.06%) |
Sep 07, 2006 | 70.46 | 70.56 | 70.40 | 70.48 | 219,577 | -0.11(-0.16%) |
Sep 06, 2006 | 70.46 | 70.59 | 70.42 | 70.59 | 225,273 | -0.04(-0.05%) |
Sep 05, 2006 | 70.76 | 70.79 | 70.58 | 70.63 | 253,753 | -0.30(-0.43%) |
Sep 01, 2006 | 70.86 | 71.01 | 70.82 | 70.93 | 450,404 | -0.43(-0.60%) |
Aug 31, 2006 | 71.28 | 71.41 | 71.24 | 71.36 | 227,409 | +0.15(+0.22%) |
Aug 30, 2006 | 71.20 | 71.22 | 71.03 | 71.20 | 159,058 | +0.06(+0.09%) |
Aug 29, 2006 | 70.99 | 71.15 | 70.84 | 71.14 | 355,425 | +0.02(+0.03%) |
Aug 28, 2006 | 71.16 | 71.18 | 71.05 | 71.12 | 220,289 | -0.22(-0.31%) |
Aug 25, 2006 | 71.19 | 71.35 | 71.17 | 71.34 | 114,630 | +0.16(+0.23%) |
Aug 24, 2006 | 71.36 | 71.36 | 71.11 | 71.17 | 190,813 | -0.13(-0.18%) |
Aug 23, 2006 | 71.38 | 71.40 | 71.21 | 71.30 | 206,619 | -0.11(-0.15%) |
Aug 22, 2006 | 71.32 | 71.45 | 71.28 | 71.41 | 185,829 | +0.11(+0.15%) |
Aug 21, 2006 | 71.15 | 71.30 | 71.12 | 71.30 | 162,476 | +0.18(+0.26%) |
Aug 18, 2006 | 70.33 | 71.14 | 70.92 | 71.12 | 176,003 | +0.25(+0.35%) |
Aug 17, 2006 | 71.07 | 71.11 | 70.82 | 70.87 | 231,254 | -0.08(-0.12%) |
Aug 16, 2006 | 71.12 | 71.12 | 70.93 | 70.96 | 195,227 | +0.13(+0.19%) |
Aug 15, 2006 | 70.74 | 70.89 | 70.72 | 70.82 | 542,678 | +0.25(+0.35%) |
Aug 14, 2006 | 70.66 | 70.67 | 70.51 | 70.58 | 264,290 | -0.17(-0.24%) |
Aug 11, 2006 | 70.75 | 70.82 | 70.72 | 70.75 | 285,080 | -0.17(-0.24%) |
Aug 10, 2006 | 71.00 | 71.02 | 70.75 | 70.91 | 183,408 | -0.12(-0.17%) |
Aug 09, 2006 | 70.96 | 71.19 | 70.93 | 71.03 | 269,274 | +0.03(+0.04%) |
Aug 08, 2006 | 70.89 | 71.08 | 70.80 | 71.01 | 194,373 | +0.11(+0.16%) |
Aug 07, 2006 | 70.89 | 70.91 | 70.83 | 70.89 | 324,524 | -0.02(-0.03%) |
Aug 04, 2006 | 70.79 | 70.91 | 70.68 | 70.91 | 527,299 | +0.48(+0.68%) |
Aug 03, 2006 | 70.40 | 70.55 | 70.30 | 70.44 | 279,669 | -0.04(-0.05%) |
Aug 02, 2006 | 70.26 | 70.47 | 70.24 | 70.47 | 159,912 | +0.16(+0.23%) |
Aug 01, 2006 | 70.09 | 70.32 | 70.09 | 70.31 | 199,357 | -0.27(-0.39%) |
Jul 31, 2006 | 70.58 | 70.63 | 70.42 | 70.58 | 158,916 | -0.03(-0.04%) |
Jul 28, 2006 | 70.58 | 70.73 | 70.52 | 70.61 | 187,395 | +0.21(+0.30%) |
Jul 27, 2006 | 70.46 | 70.47 | 70.34 | 70.40 | 217,868 | +0.01(+0.02%) |
Jul 26, 2006 | 70.16 | 70.41 | 70.16 | 70.39 | 167,032 | +0.23(+0.33%) |
Jul 25, 2006 | 69.95 | 70.18 | 69.94 | 70.16 | 220,004 | +0.13(+0.19%) |
Jul 24, 2006 | 70.07 | 70.14 | 69.95 | 70.02 | 271,552 | -0.06(-0.08%) |
Jul 21, 2006 | 70.32 | 70.37 | 70.02 | 70.08 | 193,234 | -0.21(-0.30%) |
Jul 20, 2006 | 69.97 | 70.30 | 69.94 | 70.29 | 723,951 | +0.22(+0.31%) |
Jul 19, 2006 | 69.49 | 70.09 | 69.45 | 70.07 | 279,811 | +0.44(+0.64%) |
Jul 18, 2006 | 69.78 | 69.79 | 69.58 | 69.63 | 160,340 | -0.35(-0.50%) |
Jul 17, 2006 | 69.90 | 69.98 | 69.80 | 69.98 | 190,101 | +0.05(+0.07%) |
Jul 14, 2006 | 69.90 | 70.02 | 69.84 | 69.93 | 402,274 | +0.05(+0.07%) |
Jul 13, 2006 | 69.62 | 69.91 | 69.60 | 69.88 | 394,869 | +0.27(+0.39%) |
Jul 12, 2006 | 69.44 | 69.64 | 69.39 | 69.61 | 254,037 | -0.01(-0.02%) |
Jul 11, 2006 | 69.64 | 69.78 | 69.56 | 69.62 | 207,331 | +0.05(+0.07%) |
Jul 10, 2006 | 69.50 | 69.57 | 69.42 | 69.57 | 205,622 | +0.01(+0.01%) |
Jul 07, 2006 | 69.56 | 69.66 | 69.50 | 69.57 | 221,998 | +0.20(+0.29%) |
Jul 06, 2006 | 69.17 | 69.38 | 69.12 | 69.36 | 190,955 | +0.24(+0.35%) |
Jul 05, 2006 | 69.17 | 69.17 | 68.97 | 69.12 | 420,358 | -0.27(-0.38%) |
Jul 03, 2006 | 69.37 | 69.43 | 69.21 | 69.39 | 162,333 | -0.53(-0.76%) |
Jun 30, 2006 | 69.40 | 69.93 | 69.40 | 69.92 | 213,596 | +0.37(+0.54%) |
Jun 29, 2006 | 69.24 | 69.56 | 69.19 | 69.55 | 334,777 | +0.42(+0.61%) |
Jun 28, 2006 | 69.28 | 69.31 | 69.03 | 69.13 | 351,153 | -0.15(-0.22%) |
Jun 27, 2006 | 69.31 | 69.38 | 69.19 | 69.28 | 472,618 | +0.11(+0.16%) |
Jun 26, 2006 | 69.24 | 69.26 | 69.07 | 69.17 | 182,126 | -0.08(-0.11%) |
Jun 23, 2006 | 69.33 | 69.40 | 69.17 | 69.25 | 292,200 | -0.09(-0.13%) |
Jun 22, 2006 | 69.45 | 69.47 | 69.31 | 69.34 | 399,995 | -0.15(-0.21%) |
Jun 21, 2006 | 69.52 | 69.54 | 69.43 | 69.49 | 333,780 | +0.03(+0.04%) |
Jun 20, 2006 | 69.46 | 69.52 | 69.40 | 69.46 | 207,331 | -0.06(-0.09%) |
Jun 19, 2006 | 69.54 | 69.62 | 69.42 | 69.52 | 387,749 | -0.15(-0.21%) |
Jun 16, 2006 | 69.80 | 69.84 | 69.64 | 69.67 | 231,823 | +0.02(+0.03%) |
Jun 15, 2006 | 69.80 | 69.86 | 69.63 | 69.65 | 315,981 | -0.15(-0.21%) |
Jun 14, 2006 | 69.89 | 69.94 | 69.74 | 69.80 | 320,110 | -0.27(-0.38%) |
Jun 13, 2006 | 70.06 | 70.09 | 69.88 | 70.06 | 291,630 | +0.05(+0.07%) |
Jun 12, 2006 | 69.88 | 70.02 | 69.87 | 70.02 | 255,746 | -0.01(-0.02%) |
Jun 09, 2006 | 69.87 | 70.06 | 69.79 | 70.03 | 245,921 | +0.28(+0.40%) |
Jun 08, 2006 | 69.73 | 69.97 | 69.71 | 69.75 | 405,691 | +0.05(+0.07%) |
Jun 07, 2006 | 69.71 | 69.73 | 69.64 | 69.70 | 543,105 | -0.24(-0.34%) |
Jun 06, 2006 | 69.94 | 70.01 | 69.87 | 69.94 | 517,046 | -0.10(-0.14%) |
Jun 05, 2006 | 70.23 | 70.27 | 69.97 | 70.04 | 282,232 | -0.18(-0.25%) |
Jun 02, 2006 | 70.06 | 70.26 | 70.02 | 70.21 | 191,952 | +0.53(+0.77%) |
Jun 01, 2006 | 69.63 | 69.72 | 69.50 | 69.68 | 364,396 | -0.34(-0.48%) |
May 31, 2006 | 70.23 | 70.28 | 69.92 | 70.02 | 278,387 | -0.10(-0.14%) |
May 30, 2006 | 70.09 | 70.19 | 70.06 | 70.11 | 207,900 | -0.18(-0.26%) |
May 26, 2006 | 70.06 | 70.32 | 70.05 | 70.30 | 323,670 | +0.18(+0.26%) |
May 25, 2006 | 70.18 | 70.28 | 70.04 | 70.11 | 160,909 | -0.01(-0.01%) |
May 24, 2006 | 70.26 | 70.37 | 70.12 | 70.12 | 234,387 | -0.03(-0.04%) |
May 23, 2006 | 70.01 | 70.18 | 69.94 | 70.15 | 266,568 | -0.06(-0.09%) |
May 22, 2006 | 70.21 | 70.31 | 70.12 | 70.21 | 227,409 | +0.11(+0.15%) |
May 19, 2006 | 69.94 | 70.32 | 69.92 | 70.11 | 383,335 | -0.06(-0.08%) |
May 18, 2006 | 69.98 | 70.16 | 69.93 | 70.16 | 283,087 | +0.43(+0.61%) |
May 17, 2006 | 69.77 | 69.83 | 69.58 | 69.73 | 592,517 | -0.23(-0.33%) |
May 16, 2006 | 69.71 | 69.97 | 69.70 | 69.97 | 203,629 | +0.27(+0.38%) |
May 15, 2006 | 69.58 | 69.83 | 69.53 | 69.70 | 177,285 | -0.04(-0.05%) |
May 12, 2006 | 69.73 | 69.91 | 69.70 | 69.73 | 260,018 | -0.24(-0.34%) |
May 11, 2006 | 69.84 | 69.97 | 69.77 | 69.97 | 240,510 | +0.04(+0.05%) |
May 10, 2006 | 69.80 | 70.04 | 69.77 | 69.94 | 222,425 | +0.17(+0.24%) |
May 09, 2006 | 69.70 | 69.81 | 69.63 | 69.77 | 198,502 | +0.11(+0.15%) |
May 08, 2006 | 69.73 | 69.73 | 69.53 | 69.66 | 184,832 | +0.00(+0.00%) |
May 05, 2006 | 69.63 | 69.73 | 69.50 | 69.66 | 245,636 | +0.39(+0.57%) |
May 04, 2006 | 69.54 | 69.55 | 69.26 | 69.27 | 252,186 | -0.27(-0.38%) |
May 03, 2006 | 69.64 | 69.67 | 69.38 | 69.54 | 260,730 | -0.20(-0.28%) |
May 02, 2006 | 69.50 | 69.73 | 69.45 | 69.73 | 230,684 | +0.15(+0.22%) |