Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 67.57 | 67.83 | 67.55 | 67.82 | 772,326 | +0.21(+0.31%) |
Jul 30, 2007 | 67.69 | 67.73 | 67.56 | 67.60 | 568,128 | -0.03(-0.05%) |
Jul 27, 2007 | 67.62 | 67.75 | 67.53 | 67.64 | 480,240 | -0.07(-0.10%) |
Jul 26, 2007 | 67.53 | 67.82 | 67.51 | 67.71 | 473,379 | +0.24(+0.36%) |
Jul 25, 2007 | 67.29 | 67.58 | 67.29 | 67.47 | 847,938 | -0.04(-0.06%) |
Jul 24, 2007 | 67.40 | 67.52 | 67.38 | 67.51 | 304,784 | +0.14(+0.20%) |
Jul 23, 2007 | 67.30 | 67.47 | 67.29 | 67.37 | 373,098 | -0.04(-0.06%) |
Jul 20, 2007 | 67.24 | 67.53 | 67.22 | 67.41 | 461,702 | +0.16(+0.23%) |
Jul 19, 2007 | 67.18 | 67.29 | 67.14 | 67.25 | 468,854 | -0.00(-0.00%) |
Jul 18, 2007 | 67.10 | 67.36 | 67.09 | 67.25 | 330,913 | +0.13(+0.19%) |
Jul 17, 2007 | 67.16 | 67.23 | 67.03 | 67.12 | 323,031 | -0.08(-0.12%) |
Jul 16, 2007 | 67.12 | 67.29 | 67.05 | 67.21 | 407,985 | +0.14(+0.20%) |
Jul 13, 2007 | 67.12 | 67.14 | 66.93 | 67.07 | 361,421 | +0.08(+0.12%) |
Jul 12, 2007 | 67.15 | 67.15 | 66.91 | 66.99 | 341,715 | -0.07(-0.10%) |
Jul 11, 2007 | 67.28 | 67.28 | 66.97 | 67.06 | 340,547 | -0.15(-0.22%) |
Jul 10, 2007 | 67.10 | 67.21 | 66.99 | 67.21 | 1,040,180 | +0.27(+0.41%) |
Jul 09, 2007 | 66.94 | 66.95 | 66.81 | 66.93 | 338,795 | +0.13(+0.19%) |
Jul 06, 2007 | 66.73 | 66.86 | 66.67 | 66.80 | 410,612 | -0.12(-0.17%) |
Jul 05, 2007 | 67.11 | 67.11 | 66.79 | 66.92 | 661,243 | -0.28(-0.42%) |
Jul 03, 2007 | 67.37 | 67.47 | 67.16 | 67.20 | 560,815 | -0.08(-0.11%) |
Jul 02, 2007 | 67.14 | 67.38 | 67.11 | 67.27 | 4,490,614 | -0.14(-0.20%) |
Jun 29, 2007 | 67.35 | 67.45 | 67.26 | 67.41 | 739,628 | +0.16(+0.23%) |
Jun 28, 2007 | 67.28 | 67.36 | 67.16 | 67.25 | 428,421 | -0.05(-0.07%) |
Jun 27, 2007 | 67.38 | 67.45 | 67.23 | 67.30 | 313,105 | +0.13(+0.19%) |
Jun 26, 2007 | 67.32 | 67.32 | 67.14 | 67.17 | 934,060 | -0.13(-0.19%) |
Jun 25, 2007 | 67.30 | 67.34 | 67.16 | 67.30 | 445,207 | +0.11(+0.16%) |
Jun 22, 2007 | 67.03 | 67.19 | 66.88 | 67.19 | 522,425 | +0.16(+0.24%) |
Jun 21, 2007 | 67.10 | 67.17 | 66.99 | 67.03 | 496,297 | -0.08(-0.12%) |
Jun 20, 2007 | 67.16 | 67.24 | 67.03 | 67.12 | 950,263 | -0.21(-0.31%) |
Jun 19, 2007 | 67.22 | 67.37 | 67.15 | 67.32 | 439,223 | +0.21(+0.32%) |
Jun 18, 2007 | 67.03 | 67.12 | 66.90 | 67.11 | 353,538 | +0.05(+0.07%) |
Jun 15, 2007 | 66.90 | 67.08 | 66.82 | 67.06 | 686,349 | +0.24(+0.36%) |
Jun 14, 2007 | 66.77 | 66.92 | 66.72 | 66.82 | 336,752 | +0.13(+0.20%) |
Jun 13, 2007 | 66.53 | 66.79 | 66.52 | 66.69 | 594,242 | +0.10(+0.15%) |
Jun 12, 2007 | 66.83 | 66.84 | 66.53 | 66.59 | 555,269 | -0.40(-0.59%) |
Jun 11, 2007 | 66.85 | 67.06 | 66.84 | 66.99 | 380,779 | +0.05(+0.07%) |
Jun 08, 2007 | 66.86 | 67.04 | 66.84 | 66.94 | 568,844 | -0.08(-0.12%) |
Jun 07, 2007 | 67.29 | 67.29 | 66.93 | 67.02 | 466,247 | -0.47(-0.69%) |
Jun 06, 2007 | 67.49 | 67.51 | 67.34 | 67.49 | 1,461,548 | +0.03(+0.04%) |
Jun 05, 2007 | 67.60 | 67.62 | 67.39 | 67.46 | 357,275 | -0.19(-0.28%) |
Jun 04, 2007 | 68.59 | 67.66 | 67.56 | 67.65 | 436,449 | +0.09(+0.13%) |
Jun 01, 2007 | 67.63 | 67.66 | 67.50 | 67.56 | 1,375,765 | -0.41(-0.60%) |
May 31, 2007 | 67.99 | 68.06 | 67.90 | 67.97 | 738,607 | -0.11(-0.16%) |
May 30, 2007 | 68.13 | 68.14 | 68.01 | 68.08 | 843,121 | +0.08(+0.12%) |
May 29, 2007 | 68.07 | 68.09 | 67.92 | 68.00 | 325,074 | -0.07(-0.10%) |
May 25, 2007 | 68.04 | 68.10 | 67.94 | 68.07 | 324,344 | -0.03(-0.05%) |
May 24, 2007 | 67.99 | 68.10 | 67.85 | 68.10 | 495,208 | +0.03(+0.04%) |
May 23, 2007 | 68.10 | 68.18 | 67.93 | 68.08 | 1,578,371 | -0.05(-0.08%) |
May 22, 2007 | 68.26 | 68.26 | 68.03 | 68.13 | 515,273 | -0.14(-0.20%) |
May 21, 2007 | 68.19 | 68.27 | 68.10 | 68.27 | 461,994 | +0.14(+0.20%) |
May 18, 2007 | 68.29 | 68.33 | 68.10 | 68.13 | 630,443 | -0.20(-0.29%) |
May 17, 2007 | 68.36 | 68.39 | 68.28 | 68.33 | 309,747 | -0.12(-0.18%) |
May 16, 2007 | 68.34 | 68.46 | 68.30 | 68.45 | 348,575 | +0.02(+0.03%) |
May 15, 2007 | 68.50 | 68.51 | 68.34 | 68.43 | 388,425 | -0.03(-0.04%) |
May 14, 2007 | 68.51 | 68.52 | 68.34 | 68.46 | 360,983 | +0.01(+0.02%) |
May 11, 2007 | 68.66 | 68.66 | 68.40 | 68.45 | 270,190 | -0.14(-0.20%) |
May 10, 2007 | 68.54 | 68.59 | 68.47 | 68.58 | 318,506 | +0.12(+0.17%) |
May 09, 2007 | 68.64 | 68.64 | 68.46 | 68.47 | 440,974 | -0.08(-0.12%) |
May 08, 2007 | 68.64 | 68.64 | 68.52 | 68.55 | 424,723 | -0.08(-0.11%) |
May 07, 2007 | 68.54 | 68.62 | 68.49 | 68.62 | 440,098 | +0.07(+0.10%) |
May 04, 2007 | 68.55 | 68.60 | 68.47 | 68.56 | 341,131 | +0.09(+0.13%) |
May 03, 2007 | 68.55 | 68.55 | 68.38 | 68.47 | 392,366 | -0.08(-0.11%) |
May 02, 2007 | 68.56 | 69.03 | 68.37 | 68.54 | 372,514 | +0.02(+0.03%) |