Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 74.98 | 75.23 | 74.61 | 75.22 | 503,190 | +0.35(+0.47%) |
Apr 29, 2008 | 74.97 | 75.11 | 74.80 | 74.87 | 521,756 | +0.01(+0.01%) |
Apr 28, 2008 | 74.71 | 74.94 | 74.61 | 74.86 | 554,657 | +0.13(+0.17%) |
Apr 25, 2008 | 74.76 | 74.90 | 74.61 | 74.73 | 661,354 | -0.10(-0.14%) |
Apr 24, 2008 | 75.05 | 75.12 | 74.66 | 74.84 | 631,644 | -0.70(-0.93%) |
Apr 23, 2008 | 75.63 | 75.67 | 75.32 | 75.54 | 462,754 | -0.21(-0.28%) |
Apr 22, 2008 | 75.49 | 75.81 | 75.42 | 75.75 | 1,003,693 | +0.19(+0.25%) |
Apr 21, 2008 | 75.39 | 75.66 | 75.30 | 75.56 | 823,460 | +0.03(+0.04%) |
Apr 18, 2008 | 75.15 | 75.58 | 74.92 | 75.53 | 925,811 | -0.07(-0.09%) |
Apr 17, 2008 | 75.93 | 75.94 | 75.46 | 75.61 | 611,377 | -0.32(-0.42%) |
Apr 16, 2008 | 76.31 | 76.40 | 75.67 | 75.92 | 818,991 | -0.47(-0.62%) |
Apr 15, 2008 | 76.55 | 76.71 | 76.36 | 76.39 | 486,355 | -0.28(-0.37%) |
Apr 14, 2008 | 76.83 | 76.95 | 76.63 | 76.67 | 682,644 | -0.24(-0.31%) |
Apr 11, 2008 | 76.79 | 76.98 | 76.71 | 76.91 | 1,183,543 | +0.57(+0.75%) |
Apr 10, 2008 | 76.69 | 76.84 | 76.18 | 76.34 | 1,072,659 | -0.33(-0.43%) |
Apr 09, 2008 | 76.28 | 76.78 | 76.20 | 76.67 | 750,304 | +0.51(+0.66%) |
Apr 08, 2008 | 76.57 | 76.57 | 76.10 | 76.17 | 456,275 | -0.13(-0.17%) |
Apr 07, 2008 | 76.27 | 76.35 | 75.94 | 76.30 | 407,396 | -0.18(-0.23%) |
Apr 04, 2008 | 76.35 | 76.55 | 76.29 | 76.48 | 556,894 | +0.44(+0.57%) |
Apr 03, 2008 | 76.28 | 76.28 | 75.90 | 76.04 | 410,496 | -0.03(-0.04%) |
Apr 02, 2008 | 76.05 | 76.28 | 75.94 | 76.07 | 601,955 | +0.00(+0.00%) |
Apr 01, 2008 | 76.49 | 76.49 | 75.91 | 76.07 | 988,526 | -1.11(-1.44%) |
Mar 31, 2008 | 77.17 | 77.25 | 77.00 | 77.18 | 1,845,978 | +0.18(+0.24%) |
Mar 28, 2008 | 76.69 | 77.02 | 76.48 | 77.00 | 304,650 | +0.57(+0.74%) |
Mar 27, 2008 | 76.27 | 76.65 | 76.23 | 76.43 | 639,986 | +0.15(+0.20%) |
Mar 26, 2008 | 76.19 | 76.34 | 75.98 | 76.27 | 957,549 | +0.22(+0.30%) |
Mar 25, 2008 | 76.17 | 76.41 | 75.98 | 76.05 | 534,950 | -0.13(-0.17%) |
Mar 24, 2008 | 77.03 | 77.03 | 76.07 | 76.17 | 1,144,745 | -1.37(-1.77%) |
Mar 21, 2008 | 77.27 | 77.69 | 77.22 | 77.54 | 691,887 | +0.00(+0.00%) |
Mar 20, 2008 | 77.27 | 77.69 | 77.22 | 77.54 | 691,887 | +0.17(+0.22%) |
Mar 19, 2008 | 76.78 | 77.47 | 76.64 | 77.37 | 1,030,482 | +0.32(+0.42%) |
Mar 18, 2008 | 77.28 | 77.77 | 77.02 | 77.05 | 942,230 | -0.08(-0.11%) |
Mar 17, 2008 | 77.96 | 78.03 | 77.05 | 77.14 | 1,122,854 | -0.83(-1.07%) |
Mar 14, 2008 | 77.80 | 78.58 | 77.49 | 77.97 | 946,543 | +0.17(+0.22%) |
Mar 13, 2008 | 78.73 | 78.73 | 77.62 | 77.80 | 1,265,538 | -0.51(-0.65%) |
Mar 12, 2008 | 77.73 | 78.34 | 77.56 | 78.30 | 923,775 | +0.74(+0.96%) |
Mar 11, 2008 | 77.95 | 77.99 | 77.37 | 77.56 | 1,216,222 | -0.76(-0.97%) |
Mar 10, 2008 | 77.99 | 78.52 | 77.89 | 78.32 | 1,027,228 | +0.58(+0.75%) |
Mar 07, 2008 | 78.02 | 78.06 | 77.30 | 77.73 | 873,954 | +0.29(+0.37%) |
Mar 06, 2008 | 77.41 | 77.65 | 77.22 | 77.44 | 625,087 | +0.41(+0.54%) |
Mar 05, 2008 | 77.52 | 77.52 | 76.85 | 77.03 | 641,596 | -0.05(-0.06%) |
Mar 04, 2008 | 77.32 | 77.58 | 76.95 | 77.08 | 1,927,999 | -0.18(-0.23%) |
Mar 03, 2008 | 77.38 | 77.43 | 77.01 | 77.26 | 1,969,216 | -0.39(-0.51%) |
Feb 29, 2008 | 77.23 | 77.66 | 77.12 | 77.65 | 1,025,594 | +0.81(+1.05%) |
Feb 28, 2008 | 76.63 | 76.88 | 76.39 | 76.84 | 748,669 | +1.00(+1.32%) |
Feb 27, 2008 | 75.98 | 76.04 | 75.46 | 75.84 | 812,794 | +0.13(+0.17%) |
Feb 26, 2008 | 75.52 | 75.77 | 75.39 | 75.71 | 859,583 | +0.50(+0.66%) |
Feb 25, 2008 | 75.58 | 75.72 | 75.21 | 75.21 | 598,833 | -0.38(-0.50%) |
Feb 22, 2008 | 75.78 | 76.01 | 75.52 | 75.59 | 1,258,504 | -0.21(-0.28%) |
Feb 21, 2008 | 75.65 | 75.89 | 75.44 | 75.80 | 789,953 | +0.47(+0.63%) |
Feb 20, 2008 | 75.17 | 75.42 | 75.09 | 75.33 | 1,384,445 | +0.25(+0.33%) |
Feb 19, 2008 | 75.35 | 75.50 | 74.94 | 75.08 | 720,389 | -0.43(-0.57%) |
Feb 18, 2008 | 75.47 | 75.61 | 75.32 | 75.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.47 | 75.61 | 75.32 | 75.51 | 400,583 | +0.38(+0.50%) |
Feb 14, 2008 | 75.44 | 75.49 | 74.92 | 75.13 | 589,501 | -0.51(-0.67%) |
Feb 13, 2008 | 76.08 | 76.22 | 75.58 | 75.64 | 869,756 | -0.70(-0.91%) |
Feb 12, 2008 | 76.15 | 76.37 | 75.96 | 76.34 | 541,610 | -0.14(-0.18%) |
Feb 11, 2008 | 76.45 | 76.66 | 76.33 | 76.48 | 455,513 | +0.20(+0.26%) |
Feb 08, 2008 | 75.94 | 76.32 | 75.86 | 76.28 | 437,017 | +0.76(+1.00%) |
Feb 07, 2008 | 76.36 | 76.41 | 75.39 | 75.52 | 858,651 | -0.91(-1.19%) |
Feb 06, 2008 | 76.36 | 76.48 | 76.15 | 76.43 | 738,914 | -0.09(-0.12%) |
Feb 05, 2008 | 76.60 | 76.70 | 76.31 | 76.53 | 2,275,541 | +0.37(+0.48%) |
Feb 04, 2008 | 76.22 | 76.30 | 76.07 | 76.16 | 775,388 | -0.44(-0.58%) |
Feb 01, 2008 | 76.83 | 76.89 | 76.48 | 76.60 | 546,957 | -0.35(-0.46%) |
Jan 31, 2008 | 77.01 | 77.14 | 76.82 | 76.95 | 1,039,023 | +0.37(+0.49%) |
Jan 30, 2008 | 76.48 | 77.25 | 76.20 | 76.58 | 783,951 | +0.01(+0.02%) |
Jan 29, 2008 | 76.52 | 76.61 | 76.24 | 76.57 | 459,333 | -0.03(-0.04%) |
Jan 28, 2008 | 76.53 | 76.76 | 76.39 | 76.60 | 625,188 | -0.09(-0.12%) |
Jan 25, 2008 | 75.87 | 76.69 | 75.84 | 76.69 | 481,831 | +0.62(+0.81%) |
Jan 24, 2008 | 76.43 | 76.45 | 75.94 | 76.07 | 510,055 | -0.52(-0.68%) |
Jan 23, 2008 | 77.62 | 77.65 | 76.41 | 76.59 | 945,807 | -0.18(-0.24%) |
Jan 22, 2008 | 76.78 | 76.78 | 76.19 | 76.77 | 895,449 | +0.58(+0.76%) |
Jan 21, 2008 | 76.05 | 76.22 | 75.49 | 76.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 76.05 | 76.22 | 75.49 | 76.19 | 724,520 | +0.07(+0.09%) |
Jan 17, 2008 | 75.61 | 76.19 | 75.54 | 76.12 | 589,181 | +0.55(+0.72%) |
Jan 16, 2008 | 76.07 | 76.07 | 75.49 | 75.58 | 631,534 | -0.45(-0.59%) |
Jan 15, 2008 | 75.88 | 76.03 | 75.70 | 76.03 | 413,866 | +0.39(+0.51%) |
Jan 14, 2008 | 75.34 | 75.65 | 75.28 | 75.64 | 569,755 | +0.32(+0.42%) |
Jan 11, 2008 | 74.92 | 75.39 | 74.89 | 75.32 | 536,915 | +0.55(+0.74%) |
Jan 10, 2008 | 75.10 | 75.16 | 74.66 | 74.77 | 377,966 | -0.34(-0.45%) |
Jan 09, 2008 | 75.19 | 75.39 | 75.08 | 75.11 | 414,419 | -0.06(-0.07%) |
Jan 08, 2008 | 75.08 | 75.25 | 74.82 | 75.16 | 510,617 | +0.06(+0.07%) |
Jan 07, 2008 | 75.16 | 75.16 | 74.92 | 75.11 | 617,132 | -0.01(-0.02%) |
Jan 04, 2008 | 75.30 | 75.30 | 75.01 | 75.12 | 490,963 | -0.02(-0.03%) |
Jan 03, 2008 | 74.76 | 75.14 | 74.63 | 75.14 | 386,144 | +0.25(+0.34%) |
Jan 02, 2008 | 74.45 | 74.94 | 74.23 | 74.89 | 540,311 | +0.59(+0.79%) |
Jan 01, 2008 | 74.06 | 74.38 | 73.96 | 74.30 | 432,388 | +0.00(+0.00%) |
Dec 31, 2007 | 74.06 | 74.38 | 73.96 | 74.30 | 432,388 | +0.48(+0.66%) |
Dec 28, 2007 | 73.65 | 73.93 | 73.53 | 73.81 | 447,073 | +0.44(+0.60%) |
Dec 27, 2007 | 73.29 | 73.37 | 73.04 | 73.37 | 526,631 | +0.11(+0.15%) |
Dec 26, 2007 | 73.48 | 73.72 | 73.13 | 73.26 | 273,767 | -0.32(-0.44%) |
Dec 24, 2007 | 73.54 | 73.69 | 73.45 | 73.58 | 138,504 | -0.22(-0.30%) |
Dec 21, 2007 | 74.11 | 74.14 | 73.74 | 73.81 | 387,024 | -0.45(-0.61%) |
Dec 20, 2007 | 74.28 | 74.52 | 74.15 | 74.26 | 301,539 | -0.08(-0.11%) |
Dec 19, 2007 | 74.14 | 74.43 | 73.76 | 74.34 | 517,808 | +0.46(+0.63%) |
Dec 18, 2007 | 73.84 | 74.02 | 73.71 | 73.88 | 457,181 | +0.08(+0.10%) |
Dec 17, 2007 | 73.40 | 73.80 | 73.39 | 73.80 | 298,822 | +0.53(+0.73%) |
Dec 14, 2007 | 73.46 | 73.46 | 73.18 | 73.27 | 468,774 | -0.05(-0.07%) |
Dec 13, 2007 | 73.61 | 73.68 | 73.29 | 73.32 | 295,902 | -0.45(-0.61%) |
Dec 12, 2007 | 73.46 | 74.00 | 73.28 | 73.77 | 362,117 | -0.29(-0.39%) |
Dec 11, 2007 | 73.53 | 74.07 | 73.36 | 74.05 | 411,248 | +0.80(+1.09%) |
Dec 10, 2007 | 73.35 | 73.39 | 73.03 | 73.25 | 210,607 | -0.10(-0.13%) |
Dec 07, 2007 | 73.66 | 73.68 | 73.22 | 73.35 | 476,960 | -0.38(-0.51%) |
Dec 06, 2007 | 74.04 | 74.05 | 73.67 | 73.73 | 751,576 | -0.22(-0.30%) |
Dec 05, 2007 | 74.40 | 74.47 | 73.93 | 73.95 | 404,267 | -0.79(-1.06%) |
Dec 04, 2007 | 75.02 | 75.06 | 74.48 | 74.75 | 346,089 | -0.13(-0.18%) |
Dec 03, 2007 | 74.93 | 75.12 | 74.70 | 74.88 | 206,128 | -0.05(-0.07%) |
Nov 30, 2007 | 74.54 | 74.97 | 74.54 | 74.93 | 547,548 | -0.06(-0.07%) |
Nov 29, 2007 | 74.91 | 75.33 | 74.90 | 74.99 | 239,715 | +0.46(+0.61%) |
Nov 28, 2007 | 74.97 | 75.06 | 74.36 | 74.53 | 314,437 | -0.56(-0.75%) |
Nov 27, 2007 | 75.54 | 75.54 | 74.78 | 75.09 | 577,543 | -0.68(-0.90%) |
Nov 26, 2007 | 74.57 | 76.62 | 74.57 | 75.77 | 958,151 | +0.85(+1.13%) |
Nov 23, 2007 | 75.84 | 75.84 | 74.75 | 74.92 | 286,746 | -0.05(-0.07%) |
Nov 21, 2007 | 74.65 | 75.07 | 74.65 | 74.97 | 356,130 | +0.62(+0.84%) |
Nov 20, 2007 | 74.47 | 74.61 | 74.21 | 74.35 | 487,668 | -0.08(-0.10%) |
Nov 19, 2007 | 73.90 | 74.54 | 73.82 | 74.42 | 316,640 | +0.60(+0.82%) |
Nov 16, 2007 | 73.69 | 74.00 | 73.68 | 73.82 | 306,188 | +0.15(+0.20%) |
Nov 15, 2007 | 73.49 | 73.90 | 73.49 | 73.67 | 356,642 | +0.15(+0.21%) |
Nov 14, 2007 | 73.27 | 73.52 | 73.27 | 73.52 | 498,502 | +0.01(+0.01%) |
Nov 13, 2007 | 73.76 | 73.78 | 73.46 | 73.51 | 357,320 | -0.71(-0.96%) |
Nov 12, 2007 | 74.09 | 74.22 | 73.98 | 74.22 | 278,200 | +0.24(+0.32%) |
Nov 09, 2007 | 73.65 | 74.17 | 73.53 | 73.98 | 487,973 | +0.64(+0.87%) |
Nov 08, 2007 | 73.25 | 73.56 | 73.20 | 73.34 | 2,253,309 | +0.22(+0.31%) |
Nov 07, 2007 | 73.22 | 73.30 | 73.07 | 73.12 | 302,478 | +0.04(+0.06%) |
Nov 06, 2007 | 73.10 | 73.38 | 73.03 | 73.08 | 256,173 | +0.01(+0.01%) |
Nov 05, 2007 | 73.12 | 73.30 | 72.98 | 73.07 | 177,143 | +0.04(+0.05%) |
Nov 02, 2007 | 72.57 | 73.20 | 72.56 | 73.03 | 252,186 | +0.41(+0.56%) |
Nov 01, 2007 | 72.23 | 72.69 | 72.23 | 72.63 | 228,975 | +0.44(+0.60%) |
Oct 31, 2007 | 72.44 | 72.82 | 72.16 | 72.19 | 320,395 | -0.34(-0.47%) |
Oct 30, 2007 | 72.52 | 72.59 | 72.37 | 72.54 | 228,263 | -0.36(-0.49%) |
Oct 29, 2007 | 72.56 | 72.89 | 72.47 | 72.89 | 284,511 | +0.32(+0.44%) |
Oct 26, 2007 | 72.49 | 72.77 | 72.47 | 72.58 | 196,651 | -0.06(-0.09%) |
Oct 25, 2007 | 72.60 | 72.78 | 72.48 | 72.64 | 203,913 | +0.20(+0.28%) |
Oct 24, 2007 | 72.26 | 72.62 | 72.21 | 72.44 | 197,505 | +0.27(+0.38%) |
Oct 23, 2007 | 72.08 | 72.19 | 71.95 | 72.16 | 260,873 | +0.03(+0.04%) |
Oct 22, 2007 | 72.23 | 72.33 | 72.01 | 72.14 | 199,072 | -0.18(-0.24%) |
Oct 19, 2007 | 71.93 | 72.32 | 71.88 | 72.31 | 275,682 | +0.61(+0.85%) |
Oct 18, 2007 | 71.62 | 71.78 | 71.55 | 71.70 | 268,135 | +0.21(+0.29%) |
Oct 17, 2007 | 71.21 | 71.63 | 71.16 | 71.49 | 151,796 | +0.43(+0.60%) |
Oct 16, 2007 | 71.00 | 71.12 | 70.95 | 71.06 | 222,995 | +0.20(+0.29%) |
Oct 15, 2007 | 70.81 | 70.96 | 70.77 | 70.86 | 232,108 | +0.00(+0.00%) |
Oct 12, 2007 | 70.86 | 71.08 | 70.79 | 70.86 | 198,645 | -0.09(-0.13%) |
Oct 11, 2007 | 70.80 | 71.09 | 70.77 | 70.95 | 192,237 | -0.12(-0.17%) |
Oct 10, 2007 | 70.85 | 71.18 | 70.84 | 71.07 | 319,683 | +0.05(+0.07%) |
Oct 09, 2007 | 71.07 | 71.11 | 70.91 | 71.02 | 202,062 | -0.25(-0.34%) |
Oct 08, 2007 | 71.40 | 71.40 | 70.96 | 71.27 | 181,130 | +0.13(+0.18%) |
Oct 05, 2007 | 71.16 | 71.20 | 70.91 | 71.14 | 327,657 | -0.42(-0.59%) |
Oct 04, 2007 | 71.39 | 71.58 | 71.34 | 71.56 | 175,576 | +0.11(+0.15%) |
Oct 03, 2007 | 71.62 | 71.71 | 71.31 | 71.45 | 197,933 | -0.13(-0.19%) |
Oct 02, 2007 | 71.34 | 71.66 | 71.29 | 71.59 | 283,371 | +0.07(+0.10%) |
Oct 01, 2007 | 71.36 | 71.52 | 71.24 | 71.52 | 342,039 | -0.13(-0.19%) |
Sep 28, 2007 | 71.83 | 71.90 | 71.47 | 71.65 | 289,210 | +0.06(+0.08%) |
Sep 27, 2007 | 71.38 | 71.67 | 71.31 | 71.60 | 190,386 | +0.42(+0.59%) |
Sep 26, 2007 | 71.01 | 71.28 | 70.96 | 71.17 | 224,276 | +0.07(+0.10%) |
Sep 25, 2007 | 71.30 | 71.39 | 71.07 | 71.10 | 314,841 | -0.13(-0.19%) |
Sep 24, 2007 | 71.24 | 71.35 | 71.19 | 71.24 | 286,647 | -0.11(-0.16%) |
Sep 21, 2007 | 71.26 | 71.43 | 71.20 | 71.35 | 225,843 | +0.28(+0.40%) |
Sep 20, 2007 | 71.57 | 71.62 | 71.03 | 71.07 | 219,292 | -0.81(-1.12%) |
Sep 19, 2007 | 71.76 | 71.93 | 71.58 | 71.88 | 445,847 | -0.20(-0.28%) |
Sep 18, 2007 | 71.81 | 72.08 | 71.67 | 72.08 | 321,392 | +0.05(+0.07%) |
Sep 17, 2007 | 71.80 | 72.05 | 71.70 | 72.03 | 205,765 | +0.26(+0.36%) |
Sep 14, 2007 | 72.06 | 72.06 | 71.61 | 71.77 | 199,072 | +0.12(+0.17%) |
Sep 13, 2007 | 71.88 | 71.89 | 71.56 | 71.65 | 188,392 | -0.38(-0.53%) |
Sep 12, 2007 | 72.04 | 72.06 | 71.86 | 72.03 | 154,786 | -0.03(-0.04%) |
Sep 11, 2007 | 71.90 | 72.16 | 71.90 | 72.06 | 193,945 | +0.00(+0.00%) |
Sep 10, 2007 | 71.77 | 72.14 | 71.77 | 72.06 | 516,477 | +0.27(+0.37%) |
Sep 07, 2007 | 71.25 | 71.81 | 71.25 | 71.79 | 247,923 | +0.81(+1.15%) |
Sep 06, 2007 | 71.10 | 71.16 | 70.93 | 70.98 | 129,100 | -0.15(-0.22%) |
Sep 05, 2007 | 70.97 | 71.18 | 70.90 | 71.13 | 182,696 | +0.33(+0.47%) |
Sep 04, 2007 | 70.87 | 70.87 | 70.62 | 70.80 | 219,577 | -0.25(-0.36%) |
Aug 31, 2007 | 71.02 | 71.21 | 70.99 | 71.05 | 181,842 | -0.03(-0.04%) |
Aug 30, 2007 | 71.08 | 71.19 | 71.00 | 71.08 | 203,486 | +0.31(+0.44%) |
Aug 29, 2007 | 70.94 | 71.14 | 70.75 | 70.77 | 169,595 | -0.29(-0.41%) |
Aug 28, 2007 | 70.80 | 71.09 | 70.80 | 71.07 | 198,929 | +0.21(+0.30%) |
Aug 27, 2007 | 70.81 | 70.91 | 70.74 | 70.86 | 140,689 | +0.08(+0.12%) |
Aug 24, 2007 | 70.82 | 70.84 | 70.62 | 70.77 | 156,495 | +0.09(+0.13%) |
Aug 23, 2007 | 70.64 | 70.86 | 70.58 | 70.68 | 167,459 | +0.04(+0.05%) |
Aug 22, 2007 | 70.51 | 70.77 | 70.48 | 70.65 | 161,479 | -0.16(-0.23%) |
Aug 21, 2007 | 70.76 | 70.93 | 70.65 | 70.81 | 243,785 | +0.25(+0.35%) |
Aug 20, 2007 | 70.55 | 70.65 | 70.44 | 70.56 | 258,737 | -0.01(-0.01%) |
Aug 17, 2007 | 70.57 | 70.71 | 70.19 | 70.57 | 293,766 | +0.23(+0.33%) |
Aug 16, 2007 | 70.36 | 70.70 | 70.30 | 70.34 | 382,908 | +0.15(+0.22%) |
Aug 15, 2007 | 70.25 | 70.29 | 69.99 | 70.18 | 254,322 | +0.00(+0.00%) |
Aug 14, 2007 | 69.87 | 70.23 | 69.87 | 70.18 | 453,964 | +0.08(+0.12%) |
Aug 13, 2007 | 69.80 | 70.13 | 69.80 | 70.10 | 409,678 | +0.31(+0.44%) |
Aug 10, 2007 | 70.16 | 70.18 | 69.78 | 69.79 | 256,173 | -0.15(-0.22%) |
Aug 09, 2007 | 69.94 | 70.03 | 69.73 | 69.94 | 482,159 | +0.22(+0.32%) |
Aug 08, 2007 | 69.92 | 69.92 | 69.52 | 69.72 | 338,337 | -0.26(-0.37%) |
Aug 07, 2007 | 70.13 | 70.34 | 69.91 | 69.98 | 185,402 | +0.01(+0.01%) |
Aug 06, 2007 | 70.37 | 70.37 | 69.94 | 69.97 | 339,761 | -0.46(-0.66%) |
Aug 03, 2007 | 70.42 | 70.44 | 70.22 | 70.44 | 207,046 | +0.22(+0.31%) |
Aug 02, 2007 | 70.15 | 70.30 | 69.99 | 70.22 | 174,437 | +0.04(+0.05%) |
Aug 01, 2007 | 70.41 | 70.55 | 70.17 | 70.18 | 372,655 | -0.60(-0.85%) |
Jul 31, 2007 | 70.44 | 70.79 | 70.41 | 70.79 | 466,495 | +0.35(+0.50%) |
Jul 30, 2007 | 70.55 | 70.64 | 70.40 | 70.44 | 371,516 | -0.08(-0.11%) |
Jul 27, 2007 | 70.39 | 70.62 | 70.28 | 70.51 | 439,440 | +0.11(+0.15%) |
Jul 26, 2007 | 70.32 | 70.61 | 70.27 | 70.41 | 633,528 | +0.33(+0.47%) |
Jul 25, 2007 | 69.92 | 70.10 | 69.90 | 70.08 | 192,379 | +0.21(+0.30%) |
Jul 24, 2007 | 69.72 | 69.96 | 69.58 | 69.87 | 359,412 | +0.22(+0.31%) |
Jul 23, 2007 | 69.68 | 69.71 | 69.52 | 69.65 | 541,539 | -0.15(-0.21%) |
Jul 20, 2007 | 69.64 | 69.87 | 69.59 | 69.80 | 207,331 | +0.27(+0.38%) |
Jul 19, 2007 | 69.31 | 69.54 | 69.31 | 69.53 | 173,155 | +0.08(+0.12%) |
Jul 18, 2007 | 69.28 | 69.56 | 69.25 | 69.45 | 214,451 | +0.32(+0.46%) |
Jul 17, 2007 | 69.15 | 69.26 | 68.96 | 69.13 | 216,444 | -0.11(-0.15%) |
Jul 16, 2007 | 69.10 | 69.28 | 69.06 | 69.24 | 142,682 | +0.21(+0.31%) |
Jul 13, 2007 | 69.11 | 69.17 | 68.85 | 69.02 | 204,483 | +0.11(+0.15%) |
Jul 12, 2007 | 69.24 | 69.24 | 68.87 | 68.92 | 315,269 | -0.23(-0.34%) |
Jul 11, 2007 | 69.38 | 69.47 | 69.10 | 69.15 | 142,825 | -0.30(-0.43%) |
Jul 10, 2007 | 69.30 | 69.47 | 69.17 | 69.45 | 236,807 | +0.58(+0.84%) |
Jul 09, 2007 | 68.85 | 68.93 | 68.81 | 68.88 | 179,848 | +0.19(+0.28%) |
Jul 06, 2007 | 68.73 | 68.78 | 68.63 | 68.69 | 147,381 | -0.15(-0.21%) |
Jul 05, 2007 | 69.02 | 69.05 | 68.79 | 68.84 | 212,742 | -0.29(-0.42%) |
Jul 03, 2007 | 69.44 | 69.46 | 69.12 | 69.12 | 251,047 | -0.28(-0.40%) |
Jul 02, 2007 | 69.21 | 69.46 | 69.12 | 69.40 | 340,900 | -0.11(-0.15%) |
Jun 29, 2007 | 69.42 | 69.59 | 69.23 | 69.51 | 209,609 | +0.41(+0.60%) |
Jun 28, 2007 | 69.30 | 69.35 | 69.10 | 69.10 | 231,823 | -0.11(-0.16%) |
Jun 27, 2007 | 69.36 | 69.43 | 69.18 | 69.21 | 160,197 | +0.04(+0.05%) |
Jun 26, 2007 | 69.38 | 69.39 | 69.10 | 69.17 | 247,487 | -0.14(-0.20%) |
Jun 25, 2007 | 69.33 | 69.40 | 69.17 | 69.31 | 361,263 | +0.16(+0.23%) |
Jun 22, 2007 | 68.81 | 69.21 | 68.75 | 69.15 | 260,873 | +0.28(+0.41%) |
Jun 21, 2007 | 68.82 | 69.00 | 68.82 | 68.87 | 212,884 | -0.03(-0.04%) |
Jun 20, 2007 | 69.00 | 69.02 | 68.81 | 68.90 | 352,577 | -0.26(-0.38%) |
Jun 19, 2007 | 68.98 | 69.26 | 68.93 | 69.16 | 688,066 | +0.37(+0.53%) |
Jun 18, 2007 | 68.83 | 68.88 | 68.65 | 68.79 | 264,717 | -0.06(-0.08%) |
Jun 15, 2007 | 68.63 | 68.85 | 68.53 | 68.85 | 373,936 | +0.20(+0.30%) |
Jun 14, 2007 | 68.68 | 68.89 | 68.59 | 68.65 | 335,916 | +0.04(+0.06%) |
Jun 13, 2007 | 68.41 | 68.72 | 68.41 | 68.60 | 515,765 | +0.25(+0.37%) |
Jun 12, 2007 | 68.55 | 68.60 | 68.27 | 68.35 | 445,847 | -0.46(-0.66%) |
Jun 11, 2007 | 68.75 | 68.92 | 68.72 | 68.81 | 262,866 | -0.12(-0.17%) |
Jun 08, 2007 | 68.77 | 69.01 | 68.72 | 68.93 | 409,251 | +0.13(+0.18%) |
Jun 07, 2007 | 69.25 | 69.26 | 68.76 | 68.80 | 565,035 | -0.60(-0.87%) |
Jun 06, 2007 | 69.36 | 69.45 | 69.31 | 69.40 | 203,913 | +0.06(+0.08%) |
Jun 05, 2007 | 69.49 | 69.52 | 69.28 | 69.35 | 222,425 | -0.25(-0.36%) |
Jun 04, 2007 | 69.52 | 69.66 | 69.45 | 69.60 | 248,484 | +0.18(+0.26%) |
Jun 01, 2007 | 69.52 | 69.56 | 69.39 | 69.42 | 295,190 | -0.55(-0.78%) |
May 31, 2007 | 70.02 | 70.04 | 69.74 | 69.97 | 257,882 | +0.04(+0.06%) |
May 30, 2007 | 70.02 | 70.03 | 69.82 | 69.92 | 195,085 | +0.06(+0.09%) |
May 29, 2007 | 70.02 | 70.01 | 69.79 | 69.86 | 355,425 | -0.21(-0.30%) |
May 25, 2007 | 69.97 | 70.10 | 69.94 | 70.07 | 276,963 | +0.10(+0.14%) |
May 24, 2007 | 69.96 | 70.02 | 69.73 | 69.97 | 352,862 | +0.08(+0.12%) |
May 23, 2007 | 69.92 | 69.94 | 69.71 | 69.89 | 332,926 | -0.01(-0.01%) |
May 22, 2007 | 70.11 | 70.14 | 69.81 | 69.90 | 277,732 | -0.27(-0.39%) |
May 21, 2007 | 69.97 | 70.17 | 69.90 | 70.17 | 198,075 | +0.18(+0.25%) |
May 18, 2007 | 70.16 | 70.23 | 69.92 | 69.99 | 165,608 | -0.18(-0.26%) |
May 17, 2007 | 70.18 | 70.24 | 70.10 | 70.18 | 158,773 | -0.03(-0.04%) |
May 16, 2007 | 70.29 | 70.33 | 70.19 | 70.20 | 331,644 | -0.07(-0.10%) |
May 15, 2007 | 70.37 | 70.39 | 70.16 | 70.27 | 238,089 | -0.19(-0.27%) |
May 14, 2007 | 70.68 | 70.70 | 70.46 | 70.46 | 183,693 | -0.11(-0.16%) |
May 11, 2007 | 70.81 | 70.87 | 70.57 | 70.58 | 164,184 | -0.13(-0.18%) |
May 10, 2007 | 70.69 | 70.77 | 70.61 | 70.70 | 185,762 | +0.15(+0.22%) |
May 09, 2007 | 70.80 | 70.81 | 70.53 | 70.55 | 184,832 | -0.22(-0.32%) |
May 08, 2007 | 70.82 | 70.82 | 70.68 | 70.77 | 233,675 | +0.08(+0.12%) |
May 07, 2007 | 70.70 | 70.75 | 70.56 | 70.69 | 199,641 | -0.05(-0.07%) |
May 04, 2007 | 70.82 | 70.88 | 70.71 | 70.74 | 164,042 | +0.04(+0.05%) |
May 03, 2007 | 70.81 | 70.81 | 70.64 | 70.70 | 159,222 | -0.18(-0.25%) |
May 02, 2007 | 70.98 | 70.98 | 70.79 | 70.88 | 403,698 | -0.01(-0.01%) |