Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 68.02 | 68.09 | 67.97 | 68.08 | 1,252,367 | +0.14(+0.20%) |
Jun 28, 2007 | 67.98 | 68.02 | 67.93 | 67.95 | 424,794 | -0.02(-0.03%) |
Jun 27, 2007 | 68.06 | 68.06 | 67.97 | 67.97 | 530,404 | -0.01(-0.01%) |
Jun 26, 2007 | 68.00 | 68.00 | 67.95 | 67.97 | 544,062 | -0.04(-0.06%) |
Jun 25, 2007 | 68.00 | 68.02 | 67.93 | 68.02 | 447,635 | +0.06(+0.09%) |
Jun 22, 2007 | 67.84 | 67.96 | 67.84 | 67.96 | 415,728 | +0.09(+0.14%) |
Jun 21, 2007 | 67.87 | 67.91 | 67.85 | 67.86 | 210,513 | +0.03(+0.04%) |
Jun 20, 2007 | 67.87 | 67.89 | 67.80 | 67.84 | 1,222,933 | -0.07(-0.10%) |
Jun 19, 2007 | 67.85 | 67.92 | 67.81 | 67.91 | 1,408,957 | +0.12(+0.18%) |
Jun 18, 2007 | 67.76 | 67.79 | 67.73 | 67.79 | 543,355 | +0.00(+0.00%) |
Jun 15, 2007 | 67.73 | 67.79 | 67.69 | 67.79 | 404,308 | +0.09(+0.14%) |
Jun 14, 2007 | 67.68 | 67.71 | 67.66 | 67.69 | 401,836 | +0.00(+0.00%) |
Jun 13, 2007 | 67.68 | 67.72 | 67.64 | 67.69 | 697,237 | +0.02(+0.03%) |
Jun 12, 2007 | 67.68 | 67.73 | 67.64 | 67.68 | 1,007,474 | -0.03(-0.05%) |
Jun 11, 2007 | 67.71 | 67.75 | 67.70 | 67.71 | 421,144 | -0.02(-0.03%) |
Jun 08, 2007 | 67.69 | 67.73 | 67.68 | 67.73 | 1,329,838 | +0.03(+0.04%) |
Jun 07, 2007 | 67.74 | 67.76 | 67.65 | 67.70 | 1,234,194 | -0.08(-0.11%) |
Jun 06, 2007 | 67.74 | 67.80 | 67.72 | 67.78 | 917,523 | +0.09(+0.13%) |
Jun 05, 2007 | 67.73 | 67.75 | 67.68 | 67.69 | 346,529 | -0.06(-0.09%) |
Jun 04, 2007 | 67.74 | 67.76 | 67.71 | 67.75 | 285,276 | +0.03(+0.04%) |
Jun 01, 2007 | 67.75 | 67.82 | 67.71 | 67.73 | 2,151,170 | -0.28(-0.41%) |
May 31, 2007 | 68.06 | 68.06 | 67.99 | 68.01 | 1,116,498 | -0.04(-0.06%) |
May 30, 2007 | 68.04 | 68.07 | 68.01 | 68.05 | 549,007 | +0.05(+0.07%) |
May 29, 2007 | 68.03 | 68.05 | 68.00 | 68.00 | 366,279 | -0.07(-0.10%) |
May 25, 2007 | 68.00 | 68.08 | 67.99 | 68.07 | 1,942,423 | +0.04(+0.06%) |
May 24, 2007 | 68.04 | 68.05 | 67.97 | 68.02 | 994,523 | +0.03(+0.04%) |
May 23, 2007 | 68.03 | 68.06 | 68.00 | 68.00 | 756,106 | -0.02(-0.02%) |
May 22, 2007 | 68.01 | 68.04 | 67.98 | 68.02 | 1,196,913 | +0.02(+0.03%) |
May 21, 2007 | 67.98 | 68.04 | 67.98 | 68.00 | 1,003,471 | +0.02(+0.03%) |
May 18, 2007 | 68.03 | 68.03 | 67.97 | 67.98 | 1,012,184 | -0.07(-0.10%) |
May 17, 2007 | 68.07 | 68.08 | 68.02 | 68.05 | 464,472 | -0.04(-0.06%) |
May 16, 2007 | 68.07 | 68.11 | 67.98 | 68.09 | 1,587,093 | +0.07(+0.10%) |
May 15, 2007 | 68.08 | 68.08 | 68.02 | 68.02 | 1,114,968 | +0.02(+0.02%) |
May 14, 2007 | 68.06 | 68.08 | 68.01 | 68.01 | 329,781 | -0.05(-0.07%) |
May 11, 2007 | 68.14 | 68.14 | 68.02 | 68.06 | 1,447,810 | -0.03(-0.04%) |
May 10, 2007 | 68.04 | 68.08 | 68.03 | 68.08 | 539,234 | +0.06(+0.09%) |
May 09, 2007 | 68.08 | 68.10 | 68.02 | 68.02 | 645,080 | -0.05(-0.07%) |
May 08, 2007 | 68.08 | 68.09 | 68.04 | 68.08 | 366,279 | +0.03(+0.05%) |
May 07, 2007 | 68.05 | 68.08 | 68.03 | 68.04 | 1,079,647 | +0.00(+0.00%) |
May 04, 2007 | 68.05 | 68.07 | 68.02 | 68.04 | 320,909 | +0.03(+0.05%) |
May 03, 2007 | 68.02 | 68.04 | 67.98 | 68.01 | 379,583 | -0.05(-0.07%) |
May 02, 2007 | 68.06 | 68.08 | 68.02 | 68.06 | 283,628 | +0.03(+0.05%) |
May 01, 2007 | 68.11 | 68.12 | 68.01 | 68.02 | 415,022 | -0.27(-0.40%) |
Apr 30, 2007 | 68.25 | 68.33 | 68.24 | 68.30 | 313,180 | +0.05(+0.07%) |
Apr 27, 2007 | 68.25 | 68.26 | 68.20 | 68.25 | 314,828 | +0.03(+0.04%) |
Apr 26, 2007 | 68.27 | 68.27 | 68.19 | 68.22 | 1,596,747 | -0.05(-0.07%) |
Apr 25, 2007 | 68.27 | 68.30 | 68.25 | 68.27 | 997,466 | -0.03(-0.04%) |
Apr 24, 2007 | 68.23 | 68.30 | 68.22 | 68.30 | 310,825 | +0.06(+0.09%) |
Apr 23, 2007 | 68.19 | 68.25 | 68.03 | 68.24 | 2,237,740 | +0.05(+0.07%) |
Apr 20, 2007 | 68.17 | 68.20 | 68.14 | 68.19 | 345,204 | -0.02(-0.02%) |
Apr 19, 2007 | 68.20 | 68.24 | 68.17 | 68.20 | 262,788 | +0.00(+0.00%) |
Apr 18, 2007 | 68.15 | 68.20 | 68.14 | 68.20 | 1,151,231 | +0.09(+0.14%) |
Apr 17, 2007 | 68.09 | 68.12 | 68.06 | 68.11 | 468,533 | +0.11(+0.16%) |
Apr 16, 2007 | 68.03 | 68.06 | 67.99 | 68.00 | 336,138 | -0.01(-0.01%) |
Apr 13, 2007 | 68.04 | 68.07 | 67.97 | 68.01 | 307,411 | -0.03(-0.05%) |
Apr 12, 2007 | 68.03 | 68.05 | 67.97 | 68.04 | 440,689 | -0.01(-0.01%) |
Apr 11, 2007 | 68.08 | 68.10 | 68.00 | 68.05 | 911,165 | +0.00(+0.00%) |
Apr 10, 2007 | 68.01 | 68.07 | 68.00 | 68.05 | 918,700 | +0.08(+0.12%) |
Apr 09, 2007 | 67.98 | 68.00 | 67.96 | 67.97 | 419,378 | -0.15(-0.22%) |
Apr 05, 2007 | 68.12 | 68.14 | 68.08 | 68.12 | 320,126 | -0.03(-0.04%) |
Apr 04, 2007 | 68.13 | 68.16 | 68.09 | 68.14 | 477,138 | +0.04(+0.06%) |
Apr 03, 2007 | 68.08 | 68.12 | 68.05 | 68.10 | 493,435 | +0.00(+0.00%) |