Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 78.12 | 78.27 | 78.10 | 78.27 | 6,971 | +0.13(+0.16%) |
Jul 30, 2007 | 78.41 | 78.43 | 78.14 | 78.15 | 28,267 | -0.24(-0.31%) |
Jul 27, 2007 | 78.39 | 78.46 | 78.39 | 78.39 | 6,211 | -0.09(-0.11%) |
Jul 26, 2007 | 78.34 | 78.48 | 78.34 | 78.48 | 14,577 | +0.30(+0.38%) |
Jul 25, 2007 | 78.13 | 78.21 | 78.13 | 78.18 | 16,478 | -0.02(-0.02%) |
Jul 24, 2007 | 78.19 | 78.22 | 78.17 | 78.19 | 7,859 | +0.08(+0.10%) |
Jul 23, 2007 | 78.16 | 78.17 | 78.08 | 78.12 | 1,521 | -0.07(-0.09%) |
Jul 20, 2007 | 78.09 | 78.25 | 78.05 | 78.19 | 18,253 | +0.21(+0.27%) |
Jul 19, 2007 | 77.89 | 77.97 | 77.89 | 77.97 | 10,014 | +0.02(+0.03%) |
Jul 18, 2007 | 77.85 | 78.02 | 77.84 | 77.95 | 24,211 | +0.11(+0.14%) |
Jul 17, 2007 | 77.73 | 77.84 | 77.73 | 77.84 | 6,338 | -0.03(-0.04%) |
Jul 16, 2007 | 77.67 | 77.89 | 77.67 | 77.87 | 13,309 | +0.14(+0.19%) |
Jul 13, 2007 | 77.67 | 77.75 | 77.67 | 77.73 | 1,521 | +0.02(+0.03%) |
Jul 12, 2007 | 77.86 | 77.86 | 77.64 | 77.71 | 3,422 | -0.11(-0.14%) |
Jul 11, 2007 | 77.98 | 78.00 | 77.82 | 77.82 | 3,802 | -0.06(-0.08%) |
Jul 10, 2007 | 77.74 | 77.88 | 77.74 | 77.88 | 1,140 | +0.32(+0.41%) |
Jul 09, 2007 | 77.56 | 77.59 | 77.56 | 77.56 | 633 | +0.14(+0.18%) |
Jul 06, 2007 | 77.45 | 77.45 | 77.42 | 77.42 | 633 | -0.12(-0.15%) |
Jul 05, 2007 | 77.81 | 77.81 | 77.54 | 77.54 | 12,676 | -0.44(-0.57%) |
Jul 03, 2007 | 78.14 | 78.14 | 77.98 | 77.98 | 507 | -0.06(-0.08%) |
Jul 02, 2007 | 77.91 | 78.05 | 77.91 | 78.05 | 9,760 | -0.22(-0.28%) |
Jun 29, 2007 | 78.05 | 78.27 | 78.05 | 78.27 | 12,549 | +0.33(+0.43%) |
Jun 28, 2007 | 77.97 | 77.97 | 77.93 | 77.93 | 380 | -0.15(-0.19%) |
Jun 27, 2007 | 78.27 | 78.27 | 78.08 | 78.08 | 10,140 | +0.09(+0.12%) |
Jun 26, 2007 | 78.00 | 78.07 | 77.99 | 77.99 | 3,042 | -0.10(-0.13%) |
Jun 25, 2007 | 78.08 | 78.11 | 78.02 | 78.09 | 10,394 | +0.14(+0.18%) |
Jun 22, 2007 | 77.72 | 77.95 | 77.72 | 77.95 | 10,267 | +0.09(+0.11%) |
Jun 21, 2007 | 77.88 | 77.89 | 77.86 | 77.86 | 3,802 | -0.02(-0.02%) |
Jun 20, 2007 | 77.93 | 77.93 | 77.87 | 77.88 | 1,394 | -0.14(-0.18%) |
Jun 19, 2007 | 77.90 | 78.02 | 77.86 | 78.02 | 14,957 | +0.21(+0.27%) |
Jun 18, 2007 | 77.72 | 77.81 | 77.72 | 77.81 | 4,563 | +0.08(+0.10%) |
Jun 15, 2007 | 77.63 | 77.73 | 77.63 | 77.73 | 2,154 | +0.23(+0.30%) |
Jun 14, 2007 | 77.49 | 77.56 | 77.46 | 77.50 | 5,704 | -0.01(-0.01%) |
Jun 13, 2007 | 77.35 | 77.55 | 77.35 | 77.51 | 62,492 | +0.17(+0.21%) |
Jun 12, 2007 | 77.52 | 77.52 | 77.34 | 77.34 | 2,154 | -0.36(-0.47%) |
Jun 11, 2007 | 77.74 | 77.78 | 77.71 | 77.71 | 5,197 | -0.06(-0.08%) |
Jun 08, 2007 | 77.68 | 77.78 | 77.68 | 77.77 | 1,267 | +0.03(+0.04%) |
Jun 07, 2007 | 77.97 | 77.97 | 77.71 | 77.74 | 4,943 | -0.47(-0.61%) |
Jun 06, 2007 | 78.16 | 78.22 | 78.16 | 78.21 | 7,352 | +0.07(+0.09%) |
Jun 05, 2007 | 78.22 | 78.22 | 78.10 | 78.14 | 7,732 | -0.12(-0.15%) |
Jun 04, 2007 | 77.59 | 78.27 | 77.59 | 78.26 | 11,661 | +0.13(+0.17%) |
Jun 01, 2007 | 78.17 | 78.17 | 78.12 | 78.12 | 50,830 | -0.56(-0.71%) |
May 31, 2007 | 78.66 | 78.73 | 78.66 | 78.68 | 10,014 | -0.06(-0.07%) |
May 30, 2007 | 78.80 | 78.80 | 78.72 | 78.74 | 2,535 | -0.04(-0.05%) |
May 29, 2007 | 78.82 | 78.82 | 78.75 | 78.78 | 1,267 | -0.10(-0.13%) |
May 25, 2007 | 78.83 | 78.88 | 78.83 | 78.88 | 1,647 | +0.02(+0.03%) |
May 24, 2007 | 78.87 | 78.87 | 78.74 | 78.86 | 8,112 | +0.02(+0.03%) |
May 23, 2007 | 78.93 | 78.93 | 78.78 | 78.83 | 6,718 | -0.01(-0.01%) |
May 22, 2007 | 78.99 | 79.00 | 78.80 | 78.84 | 23,704 | -0.13(-0.17%) |
May 21, 2007 | 78.94 | 78.98 | 78.92 | 78.98 | 5,830 | +0.03(+0.04%) |
May 18, 2007 | 79.06 | 79.06 | 78.93 | 78.94 | 4,943 | -0.15(-0.19%) |
May 17, 2007 | 79.17 | 79.17 | 79.09 | 79.09 | 3,929 | -0.17(-0.22%) |
May 16, 2007 | 79.24 | 79.27 | 79.24 | 79.27 | 1,014 | +0.06(+0.08%) |
May 15, 2007 | 79.30 | 79.30 | 79.11 | 79.20 | 2,154 | -0.05(-0.06%) |
May 14, 2007 | 79.24 | 79.25 | 79.24 | 79.25 | 1,140 | -0.04(-0.05%) |
May 11, 2007 | 79.48 | 79.48 | 79.29 | 79.29 | 887 | -0.09(-0.11%) |
May 10, 2007 | 79.32 | 79.38 | 79.29 | 79.38 | 3,169 | +0.03(+0.04%) |
May 09, 2007 | 79.42 | 79.42 | 79.35 | 79.35 | 2,028 | -0.05(-0.06%) |
May 08, 2007 | 79.41 | 79.41 | 79.35 | 79.39 | 8,873 | +0.04(+0.05%) |
May 07, 2007 | 79.33 | 79.35 | 79.33 | 79.35 | 1,014 | +0.03(+0.04%) |
May 04, 2007 | 79.32 | 79.34 | 79.32 | 79.32 | 6,971 | +0.10(+0.13%) |
May 03, 2007 | 79.27 | 79.27 | 79.20 | 79.22 | 22,943 | -0.06(-0.08%) |
May 02, 2007 | 79.29 | 79.29 | 79.22 | 79.28 | 6,591 | -0.02(-0.03%) |
May 01, 2007 | 79.22 | 79.31 | 79.19 | 79.31 | 10,140 | -0.34(-0.43%) |
Apr 30, 2007 | 79.60 | 79.65 | 79.59 | 79.65 | 7,985 | +0.21(+0.27%) |
Apr 27, 2007 | 79.47 | 79.47 | 79.43 | 79.43 | 1,901 | -0.03(-0.04%) |
Apr 26, 2007 | 79.55 | 79.55 | 79.47 | 79.47 | 1,267 | -0.11(-0.14%) |
Apr 25, 2007 | 79.61 | 79.68 | 79.58 | 79.58 | 1,901 | -0.07(-0.09%) |
Apr 24, 2007 | 79.55 | 79.65 | 79.55 | 79.65 | 3,549 | +0.13(+0.16%) |
Apr 23, 2007 | 79.50 | 79.53 | 79.50 | 79.52 | 4,056 | +0.09(+0.12%) |
Apr 20, 2007 | 79.46 | 79.46 | 79.37 | 79.43 | 4,183 | -0.01(-0.01%) |
Apr 19, 2007 | 79.53 | 79.53 | 79.39 | 79.43 | 3,169 | -0.02(-0.03%) |
Apr 18, 2007 | 79.42 | 79.46 | 79.42 | 79.46 | 5,957 | +0.09(+0.12%) |
Apr 17, 2007 | 79.25 | 79.37 | 79.25 | 79.36 | 34,098 | +0.21(+0.27%) |
Apr 16, 2007 | 79.10 | 79.16 | 79.09 | 79.15 | 5,957 | +0.05(+0.06%) |
Apr 13, 2007 | 79.16 | 79.18 | 79.07 | 79.10 | 12,422 | -0.03(-0.04%) |
Apr 12, 2007 | 79.06 | 79.18 | 79.06 | 79.13 | 13,690 | -0.06(-0.07%) |
Apr 11, 2007 | 79.21 | 79.21 | 79.19 | 79.19 | 1,014 | +0.06(+0.08%) |
Apr 10, 2007 | 79.10 | 79.13 | 79.10 | 79.13 | 65,788 | +0.09(+0.12%) |
Apr 09, 2007 | 78.97 | 79.03 | 78.97 | 79.03 | 5,323 | -0.28(-0.36%) |
Apr 05, 2007 | 79.32 | 79.32 | 79.28 | 79.32 | 10,521 | -0.02(-0.02%) |
Apr 04, 2007 | 79.34 | 79.37 | 79.32 | 79.33 | 1,267 | +0.06(+0.08%) |
Apr 03, 2007 | 79.29 | 79.31 | 79.24 | 79.27 | 2,028 | -0.02(-0.02%) |
Apr 02, 2007 | 79.30 | 79.32 | 79.28 | 79.28 | 2,788 | -0.34(-0.43%) |
Mar 30, 2007 | 79.57 | 79.71 | 79.57 | 79.62 | 8,999 | -0.02(-0.02%) |
Mar 29, 2007 | 79.66 | 79.69 | 79.64 | 79.64 | 4,563 | -0.06(-0.08%) |
Mar 28, 2007 | 79.80 | 79.84 | 79.70 | 79.70 | 2,281 | +0.01(+0.01%) |
Mar 27, 2007 | 79.73 | 79.73 | 79.69 | 79.69 | 2,408 | -0.07(-0.09%) |
Mar 26, 2007 | 79.62 | 79.83 | 79.62 | 79.76 | 4,436 | +0.09(+0.12%) |
Mar 23, 2007 | 79.73 | 79.73 | 79.67 | 79.67 | 1,267 | -0.06(-0.07%) |
Mar 22, 2007 | 79.78 | 79.80 | 79.71 | 79.73 | 4,436 | -0.09(-0.11%) |
Mar 21, 2007 | 79.69 | 79.81 | 79.68 | 79.81 | 3,169 | +0.06(+0.08%) |
Mar 20, 2007 | 79.80 | 79.80 | 79.73 | 79.75 | 3,676 | +0.06(+0.07%) |
Mar 19, 2007 | 79.68 | 79.70 | 79.68 | 79.69 | 2,281 | -0.12(-0.15%) |
Mar 16, 2007 | 79.82 | 79.82 | 79.81 | 79.81 | 253 | -0.01(-0.02%) |
Mar 15, 2007 | 79.75 | 79.84 | 79.75 | 79.83 | 6,718 | +0.00(+0.00%) |
Mar 14, 2007 | 79.85 | 79.91 | 79.83 | 79.83 | 5,323 | -0.11(-0.14%) |
Mar 13, 2007 | 79.85 | 79.94 | 79.83 | 79.94 | 1,647 | +0.26(+0.33%) |
Mar 12, 2007 | 79.68 | 79.70 | 79.66 | 79.68 | 14,704 | +0.08(+0.10%) |
Mar 09, 2007 | 79.56 | 79.73 | 79.56 | 79.60 | 12,422 | -0.28(-0.36%) |
Mar 08, 2007 | 79.80 | 79.88 | 79.75 | 79.88 | 4,563 | +0.10(+0.13%) |
Mar 07, 2007 | 79.72 | 79.84 | 79.72 | 79.78 | 12,295 | +0.07(+0.09%) |
Mar 06, 2007 | 79.68 | 79.79 | 79.68 | 79.71 | 12,802 | -0.10(-0.13%) |
Mar 05, 2007 | 79.80 | 79.83 | 79.80 | 79.81 | 7,732 | +0.02(+0.02%) |
Mar 02, 2007 | 79.60 | 79.82 | 79.60 | 79.80 | 18,253 | +0.11(+0.14%) |
Mar 01, 2007 | 79.84 | 79.85 | 79.69 | 79.69 | 22,436 | -0.32(-0.39%) |
Feb 28, 2007 | 80.03 | 80.12 | 79.97 | 80.00 | 8,492 | -0.10(-0.13%) |
Feb 27, 2007 | 79.95 | 80.11 | 79.95 | 80.10 | 7,732 | +0.28(+0.36%) |
Feb 26, 2007 | 79.80 | 79.83 | 79.80 | 79.82 | 887 | +0.15(+0.19%) |
Feb 23, 2007 | 79.55 | 79.70 | 79.55 | 79.67 | 82,647 | +0.22(+0.28%) |
Feb 22, 2007 | 79.50 | 79.50 | 79.45 | 79.45 | 1,267 | -0.16(-0.20%) |
Feb 21, 2007 | 79.57 | 79.61 | 79.55 | 79.61 | 1,267 | -0.02(-0.02%) |
Feb 20, 2007 | 79.59 | 79.62 | 79.53 | 79.62 | 7,732 | +0.09(+0.12%) |
Feb 16, 2007 | 79.48 | 79.54 | 79.48 | 79.53 | 4,690 | +0.09(+0.11%) |
Feb 15, 2007 | 79.47 | 79.50 | 79.44 | 79.44 | 18,633 | +0.16(+0.20%) |
Feb 14, 2007 | 79.24 | 79.29 | 79.24 | 79.28 | 1,267 | +0.28(+0.35%) |
Feb 13, 2007 | 79.01 | 79.01 | 79.01 | 79.01 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 79.05 | 79.05 | 78.99 | 79.01 | 8,239 | +0.04(+0.05%) |
Feb 09, 2007 | 79.05 | 79.07 | 78.97 | 78.97 | 2,788 | -0.15(-0.19%) |
Feb 08, 2007 | 79.12 | 79.12 | 79.12 | 79.12 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 79.13 | 79.13 | 79.12 | 79.12 | 380 | +0.09(+0.11%) |
Feb 06, 2007 | 78.91 | 79.03 | 78.91 | 79.03 | 6,845 | +0.19(+0.24%) |
Feb 05, 2007 | 78.84 | 78.84 | 78.84 | 78.84 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 78.84 | 78.84 | 78.84 | 78.84 | 126 | +0.09(+0.11%) |
Feb 01, 2007 | 78.76 | 78.76 | 78.76 | 78.76 | 2,028 | -0.18(-0.23%) |
Jan 31, 2007 | 78.88 | 78.94 | 78.88 | 78.94 | 380 | +0.10(+0.13%) |
Jan 30, 2007 | 78.84 | 78.84 | 78.82 | 78.83 | 6,845 | +0.09(+0.12%) |
Jan 29, 2007 | 78.74 | 78.74 | 78.74 | 78.74 | 126 | +0.02(+0.02%) |
Jan 26, 2007 | 78.78 | 78.78 | 78.72 | 78.72 | 887 | -0.12(-0.15%) |
Jan 25, 2007 | 79.01 | 79.01 | 78.83 | 78.84 | 7,098 | -0.17(-0.22%) |
Jan 24, 2007 | 78.99 | 79.02 | 78.99 | 79.02 | 6,464 | +0.04(+0.05%) |
Jan 23, 2007 | 79.03 | 79.03 | 78.98 | 78.98 | 1,394 | -0.06(-0.07%) |
Jan 22, 2007 | 79.04 | 79.04 | 78.97 | 79.03 | 1,140 | +0.06(+0.07%) |
Jan 19, 2007 | 79.06 | 79.06 | 78.95 | 78.98 | 9,380 | -0.04(-0.05%) |
Jan 18, 2007 | 79.02 | 79.02 | 79.02 | 79.02 | 633 | -0.05(-0.06%) |
Jan 17, 2007 | 79.06 | 79.06 | 79.06 | 79.06 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 79.06 | 79.06 | 79.06 | 79.06 | 760 | +0.09(+0.11%) |
Jan 12, 2007 | 78.98 | 78.98 | 78.98 | 78.98 | 126 | -0.11(-0.14%) |