Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 68.09 | 68.35 | 67.96 | 68.17 | 294,323 | +0.04(+0.06%) |
Aug 30, 2007 | 68.11 | 68.18 | 68.05 | 68.13 | 272,944 | +0.14(+0.21%) |
Aug 29, 2007 | 68.14 | 68.19 | 67.98 | 67.98 | 294,909 | -0.14(-0.20%) |
Aug 28, 2007 | 67.89 | 68.14 | 67.86 | 68.12 | 274,848 | +0.27(+0.40%) |
Aug 27, 2007 | 67.77 | 67.91 | 67.73 | 67.85 | 441,631 | +0.20(+0.30%) |
Aug 24, 2007 | 67.79 | 67.82 | 67.63 | 67.64 | 430,063 | -0.17(-0.25%) |
Aug 23, 2007 | 67.72 | 67.83 | 67.62 | 67.81 | 764,802 | +0.08(+0.12%) |
Aug 22, 2007 | 67.71 | 67.79 | 67.58 | 67.73 | 798,481 | -0.05(-0.08%) |
Aug 21, 2007 | 67.82 | 67.87 | 67.68 | 67.79 | 328,881 | +0.29(+0.42%) |
Aug 20, 2007 | 67.54 | 67.62 | 67.47 | 67.50 | 369,588 | -0.03(-0.05%) |
Aug 17, 2007 | 67.38 | 67.59 | 67.21 | 67.53 | 456,567 | +0.15(+0.22%) |
Aug 16, 2007 | 67.42 | 67.60 | 67.22 | 67.38 | 792,770 | -0.04(-0.06%) |
Aug 15, 2007 | 67.47 | 67.47 | 67.25 | 67.42 | 329,320 | +0.09(+0.13%) |
Aug 14, 2007 | 67.12 | 67.39 | 67.12 | 67.34 | 367,392 | +0.18(+0.27%) |
Aug 13, 2007 | 66.95 | 67.26 | 66.95 | 67.15 | 322,438 | +0.14(+0.21%) |
Aug 10, 2007 | 67.39 | 67.39 | 67.01 | 67.01 | 583,815 | -0.23(-0.35%) |
Aug 09, 2007 | 67.24 | 67.32 | 67.14 | 67.24 | 397,702 | +0.03(+0.04%) |
Aug 08, 2007 | 67.25 | 67.26 | 67.04 | 67.21 | 406,781 | -0.04(-0.06%) |
Aug 07, 2007 | 67.34 | 67.46 | 67.21 | 67.25 | 452,321 | -0.05(-0.07%) |
Aug 06, 2007 | 67.51 | 67.51 | 67.23 | 67.30 | 338,691 | -0.01(-0.01%) |
Aug 03, 2007 | 67.24 | 67.31 | 67.12 | 67.31 | 527,586 | +0.19(+0.29%) |
Aug 02, 2007 | 67.14 | 67.25 | 67.04 | 67.12 | 825,716 | -0.03(-0.05%) |
Aug 01, 2007 | 67.28 | 67.34 | 67.15 | 67.15 | 1,192,669 | -0.45(-0.67%) |
Jul 31, 2007 | 67.36 | 67.62 | 67.34 | 67.60 | 774,759 | +0.21(+0.31%) |
Jul 30, 2007 | 67.48 | 67.52 | 67.34 | 67.39 | 569,918 | -0.03(-0.05%) |
Jul 27, 2007 | 67.41 | 67.53 | 67.32 | 67.42 | 481,753 | -0.07(-0.10%) |
Jul 26, 2007 | 67.32 | 67.61 | 67.30 | 67.49 | 474,871 | +0.24(+0.36%) |
Jul 25, 2007 | 67.08 | 67.37 | 67.08 | 67.25 | 850,609 | -0.04(-0.06%) |
Jul 24, 2007 | 67.19 | 67.31 | 67.17 | 67.30 | 305,745 | +0.14(+0.20%) |
Jul 23, 2007 | 67.09 | 67.25 | 67.08 | 67.16 | 374,274 | -0.04(-0.06%) |
Jul 20, 2007 | 67.03 | 67.32 | 67.01 | 67.20 | 463,157 | +0.16(+0.23%) |
Jul 19, 2007 | 66.97 | 67.08 | 66.93 | 67.04 | 470,332 | -0.00(-0.00%) |
Jul 18, 2007 | 66.89 | 67.14 | 66.88 | 67.04 | 331,956 | +0.13(+0.19%) |
Jul 17, 2007 | 66.95 | 67.02 | 66.82 | 66.91 | 324,048 | -0.08(-0.12%) |
Jul 16, 2007 | 66.91 | 67.08 | 66.84 | 66.99 | 409,270 | +0.14(+0.20%) |
Jul 13, 2007 | 66.91 | 66.93 | 66.72 | 66.86 | 362,559 | +0.08(+0.12%) |
Jul 12, 2007 | 66.94 | 66.94 | 66.70 | 66.78 | 342,791 | -0.07(-0.10%) |
Jul 11, 2007 | 67.07 | 67.07 | 66.76 | 66.84 | 341,620 | -0.15(-0.22%) |
Jul 10, 2007 | 66.89 | 67.00 | 66.78 | 66.99 | 1,043,457 | +0.27(+0.41%) |
Jul 09, 2007 | 66.73 | 66.74 | 66.60 | 66.72 | 339,863 | +0.13(+0.19%) |
Jul 06, 2007 | 66.52 | 66.65 | 66.46 | 66.59 | 411,906 | -0.12(-0.17%) |
Jul 05, 2007 | 66.90 | 66.90 | 66.58 | 66.71 | 663,326 | -0.28(-0.42%) |
Jul 03, 2007 | 67.16 | 67.26 | 66.95 | 66.99 | 562,582 | -0.08(-0.11%) |
Jul 02, 2007 | 66.93 | 67.17 | 66.90 | 67.06 | 4,504,762 | -0.14(-0.20%) |
Jun 29, 2007 | 67.14 | 67.24 | 67.05 | 67.20 | 741,959 | +0.16(+0.23%) |
Jun 28, 2007 | 67.07 | 67.15 | 66.95 | 67.04 | 429,771 | -0.05(-0.07%) |
Jun 27, 2007 | 67.17 | 67.24 | 67.02 | 67.09 | 314,091 | +0.13(+0.19%) |
Jun 26, 2007 | 67.10 | 67.11 | 66.93 | 66.96 | 937,003 | -0.13(-0.19%) |
Jun 25, 2007 | 67.09 | 67.12 | 66.95 | 67.09 | 446,610 | +0.11(+0.16%) |
Jun 22, 2007 | 66.82 | 66.98 | 66.67 | 66.98 | 524,071 | +0.16(+0.24%) |
Jun 21, 2007 | 66.89 | 66.96 | 66.78 | 66.82 | 497,860 | -0.08(-0.12%) |
Jun 20, 2007 | 66.95 | 67.03 | 66.82 | 66.91 | 953,257 | -0.20(-0.31%) |
Jun 19, 2007 | 67.01 | 67.16 | 66.94 | 67.11 | 440,606 | +0.21(+0.32%) |
Jun 18, 2007 | 66.82 | 66.91 | 66.69 | 66.90 | 354,652 | +0.05(+0.07%) |
Jun 15, 2007 | 66.69 | 66.86 | 66.61 | 66.85 | 688,512 | +0.24(+0.36%) |
Jun 14, 2007 | 66.56 | 66.71 | 66.51 | 66.61 | 337,813 | +0.13(+0.20%) |
Jun 13, 2007 | 66.32 | 66.58 | 66.31 | 66.48 | 596,115 | +0.10(+0.15%) |
Jun 12, 2007 | 66.62 | 66.63 | 66.32 | 66.38 | 557,018 | -0.40(-0.59%) |
Jun 11, 2007 | 66.64 | 66.85 | 66.63 | 66.78 | 381,979 | +0.05(+0.07%) |
Jun 08, 2007 | 66.65 | 66.83 | 66.63 | 66.73 | 570,636 | -0.08(-0.12%) |
Jun 07, 2007 | 67.08 | 67.08 | 66.72 | 66.81 | 467,716 | -0.46(-0.69%) |
Jun 06, 2007 | 67.28 | 67.30 | 67.13 | 67.27 | 1,466,153 | +0.03(+0.04%) |
Jun 05, 2007 | 67.38 | 67.40 | 67.18 | 67.25 | 358,401 | -0.19(-0.28%) |
Jun 04, 2007 | 68.37 | 67.45 | 67.34 | 67.44 | 437,824 | +0.09(+0.13%) |