Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 68.55 | 68.65 | 68.51 | 68.65 | 528,055 | +0.11(+0.16%) |
Jul 30, 2007 | 68.64 | 68.68 | 68.54 | 68.54 | 913,974 | -0.09(-0.12%) |
Jul 27, 2007 | 68.59 | 68.65 | 68.53 | 68.63 | 1,244,024 | +0.08(+0.11%) |
Jul 26, 2007 | 68.49 | 68.60 | 68.48 | 68.55 | 2,036,753 | +0.16(+0.24%) |
Jul 25, 2007 | 68.36 | 68.41 | 68.34 | 68.39 | 370,971 | +0.05(+0.07%) |
Jul 24, 2007 | 68.32 | 68.36 | 68.30 | 68.34 | 426,177 | +0.07(+0.10%) |
Jul 23, 2007 | 68.30 | 68.32 | 68.26 | 68.27 | 345,777 | -0.05(-0.07%) |
Jul 20, 2007 | 68.26 | 68.34 | 68.25 | 68.32 | 613,502 | +0.11(+0.16%) |
Jul 19, 2007 | 68.17 | 68.22 | 68.16 | 68.21 | 2,764,224 | -0.01(-0.01%) |
Jul 18, 2007 | 68.17 | 68.24 | 68.15 | 68.22 | 717,376 | +0.10(+0.15%) |
Jul 17, 2007 | 68.12 | 68.17 | 68.10 | 68.12 | 2,470,911 | -0.04(-0.06%) |
Jul 16, 2007 | 68.09 | 68.16 | 68.08 | 68.16 | 346,833 | +0.07(+0.10%) |
Jul 13, 2007 | 68.10 | 68.10 | 68.03 | 68.09 | 1,242,498 | +0.03(+0.05%) |
Jul 12, 2007 | 68.15 | 68.15 | 68.01 | 68.06 | 645,662 | -0.04(-0.06%) |
Jul 11, 2007 | 68.15 | 68.15 | 68.07 | 68.10 | 370,073 | -0.03(-0.05%) |
Jul 10, 2007 | 68.07 | 68.13 | 68.02 | 68.13 | 790,646 | +0.13(+0.19%) |
Jul 09, 2007 | 67.94 | 68.01 | 67.94 | 68.01 | 765,968 | +0.05(+0.08%) |
Jul 06, 2007 | 67.95 | 67.97 | 67.90 | 67.95 | 1,163,976 | -0.01(-0.01%) |
Jul 05, 2007 | 67.99 | 68.01 | 67.94 | 67.96 | 962,801 | -0.09(-0.14%) |
Jul 03, 2007 | 68.09 | 68.11 | 68.01 | 68.06 | 347,890 | -0.03(-0.04%) |
Jul 02, 2007 | 68.05 | 68.10 | 68.03 | 68.08 | 5,641,477 | -0.21(-0.31%) |
Jun 29, 2007 | 68.24 | 68.30 | 68.19 | 68.30 | 1,248,484 | +0.14(+0.20%) |
Jun 28, 2007 | 68.19 | 68.23 | 68.14 | 68.16 | 423,477 | -0.02(-0.02%) |
Jun 27, 2007 | 68.27 | 68.27 | 68.18 | 68.18 | 528,760 | -0.01(-0.01%) |
Jun 26, 2007 | 68.21 | 68.21 | 68.16 | 68.19 | 542,375 | -0.04(-0.06%) |
Jun 25, 2007 | 68.21 | 68.23 | 68.14 | 68.23 | 446,247 | +0.06(+0.09%) |
Jun 22, 2007 | 68.05 | 68.17 | 68.05 | 68.17 | 414,439 | +0.09(+0.14%) |
Jun 21, 2007 | 68.08 | 68.12 | 68.06 | 68.07 | 209,860 | +0.03(+0.04%) |
Jun 20, 2007 | 68.08 | 68.10 | 68.01 | 68.05 | 1,219,141 | -0.07(-0.10%) |
Jun 19, 2007 | 68.07 | 68.13 | 68.02 | 68.12 | 1,404,588 | +0.12(+0.18%) |
Jun 18, 2007 | 67.97 | 68.00 | 67.94 | 68.00 | 541,671 | +0.00(+0.00%) |
Jun 15, 2007 | 67.94 | 68.00 | 67.90 | 68.00 | 403,054 | +0.09(+0.14%) |
Jun 14, 2007 | 67.90 | 67.92 | 67.87 | 67.90 | 400,590 | +0.00(+0.00%) |
Jun 13, 2007 | 67.89 | 67.93 | 67.85 | 67.90 | 695,075 | +0.02(+0.03%) |
Jun 12, 2007 | 67.90 | 67.94 | 67.85 | 67.89 | 1,004,350 | -0.03(-0.05%) |
Jun 11, 2007 | 67.92 | 67.96 | 67.91 | 67.92 | 419,839 | -0.02(-0.03%) |
Jun 08, 2007 | 67.90 | 67.94 | 67.89 | 67.94 | 1,325,714 | +0.03(+0.04%) |
Jun 07, 2007 | 67.95 | 67.97 | 67.86 | 67.91 | 1,230,367 | -0.08(-0.11%) |
Jun 06, 2007 | 67.95 | 68.01 | 67.93 | 67.99 | 914,678 | +0.09(+0.13%) |
Jun 05, 2007 | 67.94 | 67.96 | 67.90 | 67.90 | 345,454 | -0.06(-0.09%) |
Jun 04, 2007 | 67.95 | 67.97 | 67.92 | 67.96 | 284,391 | +0.03(+0.04%) |
Jun 01, 2007 | 67.96 | 68.03 | 67.92 | 67.94 | 2,144,500 | -0.28(-0.41%) |
May 31, 2007 | 68.27 | 68.27 | 68.20 | 68.22 | 1,113,037 | -0.04(-0.06%) |
May 30, 2007 | 68.25 | 68.28 | 68.22 | 68.26 | 547,304 | +0.05(+0.07%) |
May 29, 2007 | 68.24 | 68.26 | 68.21 | 68.21 | 365,143 | -0.07(-0.10%) |
May 25, 2007 | 68.21 | 68.29 | 68.20 | 68.28 | 1,936,400 | +0.04(+0.06%) |
May 24, 2007 | 68.25 | 68.26 | 68.18 | 68.24 | 991,439 | +0.03(+0.04%) |
May 23, 2007 | 68.24 | 68.27 | 68.21 | 68.21 | 753,761 | -0.02(-0.02%) |
May 22, 2007 | 68.22 | 68.25 | 68.19 | 68.23 | 1,193,202 | +0.02(+0.02%) |
May 21, 2007 | 68.19 | 68.25 | 68.19 | 68.21 | 1,000,360 | +0.02(+0.03%) |
May 18, 2007 | 68.24 | 68.24 | 68.19 | 68.19 | 1,009,045 | -0.07(-0.10%) |
May 17, 2007 | 68.28 | 68.29 | 68.24 | 68.26 | 463,031 | -0.04(-0.06%) |
May 16, 2007 | 68.28 | 68.32 | 68.19 | 68.30 | 1,582,172 | +0.07(+0.10%) |
May 15, 2007 | 68.29 | 68.30 | 68.23 | 68.24 | 1,111,511 | +0.02(+0.02%) |
May 14, 2007 | 68.27 | 68.29 | 68.22 | 68.22 | 328,758 | -0.05(-0.07%) |
May 11, 2007 | 68.35 | 68.35 | 68.24 | 68.27 | 1,443,321 | -0.03(-0.04%) |
May 10, 2007 | 68.25 | 68.30 | 68.24 | 68.30 | 537,563 | +0.06(+0.09%) |
May 09, 2007 | 68.29 | 68.31 | 68.23 | 68.24 | 643,080 | -0.05(-0.07%) |
May 08, 2007 | 68.29 | 68.30 | 68.25 | 68.29 | 365,143 | +0.03(+0.05%) |
May 07, 2007 | 68.26 | 68.29 | 68.24 | 68.25 | 1,076,299 | +0.00(+0.00%) |
May 04, 2007 | 68.26 | 68.28 | 68.24 | 68.25 | 319,914 | +0.03(+0.05%) |
May 03, 2007 | 68.24 | 68.25 | 68.19 | 68.22 | 378,406 | -0.05(-0.07%) |
May 02, 2007 | 68.27 | 68.29 | 68.23 | 68.27 | 282,748 | +0.03(+0.05%) |