Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 70.73 | 71.14 | 70.73 | 71.02 | 52,341 | -0.06(-0.08%) |
Aug 30, 2007 | 71.01 | 71.16 | 70.96 | 71.08 | 46,636 | +0.31(+0.44%) |
Aug 29, 2007 | 71.10 | 71.10 | 70.74 | 70.77 | 2,995 | -0.22(-0.32%) |
Aug 28, 2007 | 70.77 | 70.99 | 70.73 | 70.99 | 5,990 | +0.32(+0.45%) |
Aug 27, 2007 | 70.62 | 70.68 | 70.47 | 70.68 | 20,251 | +0.28(+0.40%) |
Aug 24, 2007 | 70.43 | 70.43 | 70.37 | 70.40 | 12,407 | +0.18(+0.25%) |
Aug 23, 2007 | 70.04 | 70.31 | 70.03 | 70.22 | 11,409 | +0.11(+0.15%) |
Aug 22, 2007 | 70.07 | 70.15 | 69.98 | 70.12 | 21,535 | -0.12(-0.17%) |
Aug 21, 2007 | 70.30 | 70.33 | 70.11 | 70.24 | 21,535 | +0.25(+0.36%) |
Aug 20, 2007 | 69.96 | 70.16 | 69.93 | 69.98 | 7,986 | +0.11(+0.15%) |
Aug 17, 2007 | 69.49 | 69.89 | 69.49 | 69.88 | 21,820 | -0.24(-0.34%) |
Aug 16, 2007 | 69.91 | 70.39 | 69.91 | 70.12 | 15,117 | +0.44(+0.63%) |
Aug 15, 2007 | 69.70 | 69.70 | 69.49 | 69.67 | 15,973 | +0.05(+0.07%) |
Aug 14, 2007 | 69.28 | 69.71 | 69.28 | 69.63 | 4,135 | +0.18(+0.26%) |
Aug 13, 2007 | 69.05 | 69.44 | 69.05 | 69.44 | 2,567 | +0.23(+0.33%) |
Aug 10, 2007 | 69.42 | 69.51 | 69.21 | 69.21 | 17,970 | -0.13(-0.19%) |
Aug 09, 2007 | 69.56 | 69.56 | 69.04 | 69.35 | 49,631 | +0.25(+0.37%) |
Aug 08, 2007 | 69.16 | 69.16 | 69.01 | 69.09 | 9,270 | -0.56(-0.81%) |
Aug 07, 2007 | 69.82 | 69.92 | 69.65 | 69.65 | 5,847 | -0.07(-0.10%) |
Aug 06, 2007 | 70.05 | 70.05 | 69.72 | 69.72 | 7,986 | -0.37(-0.53%) |
Aug 03, 2007 | 70.10 | 70.10 | 69.80 | 70.10 | 5,990 | +0.29(+0.42%) |
Aug 02, 2007 | 69.57 | 69.80 | 69.51 | 69.80 | 2,139 | +0.04(+0.06%) |
Aug 01, 2007 | 69.42 | 69.81 | 69.42 | 69.76 | 14,975 | -0.29(-0.41%) |
Jul 31, 2007 | 69.83 | 70.05 | 69.75 | 70.05 | 7,844 | +0.39(+0.56%) |
Jul 30, 2007 | 69.84 | 69.87 | 69.65 | 69.65 | 16,686 | -0.26(-0.37%) |
Jul 27, 2007 | 69.70 | 70.05 | 69.70 | 69.91 | 30,805 | +0.08(+0.11%) |
Jul 26, 2007 | 69.59 | 69.89 | 69.59 | 69.84 | 2,852 | +0.63(+0.91%) |
Jul 25, 2007 | 69.14 | 69.26 | 69.07 | 69.21 | 12,693 | +0.09(+0.13%) |
Jul 24, 2007 | 69.03 | 69.15 | 68.92 | 69.11 | 10,696 | +0.26(+0.38%) |
Jul 23, 2007 | 68.87 | 68.96 | 68.83 | 68.85 | 46,636 | -0.11(-0.16%) |
Jul 20, 2007 | 68.61 | 69.01 | 68.61 | 68.97 | 18,825 | +0.47(+0.69%) |
Jul 19, 2007 | 68.29 | 68.52 | 68.28 | 68.50 | 7,701 | -0.03(-0.04%) |
Jul 18, 2007 | 68.31 | 68.65 | 68.31 | 68.53 | 7,416 | +0.34(+0.49%) |
Jul 17, 2007 | 68.18 | 68.19 | 68.18 | 68.19 | 5,990 | -0.25(-0.36%) |
Jul 16, 2007 | 68.13 | 68.43 | 68.13 | 68.43 | 3,565 | +0.45(+0.66%) |
Jul 13, 2007 | 67.84 | 67.99 | 67.84 | 67.99 | 427 | +0.11(+0.17%) |
Jul 12, 2007 | 67.97 | 67.97 | 67.83 | 67.87 | 4,563 | -0.19(-0.28%) |
Jul 11, 2007 | 68.36 | 68.45 | 68.06 | 68.06 | 3,422 | -0.32(-0.47%) |
Jul 10, 2007 | 68.13 | 68.38 | 68.10 | 68.38 | 67,886 | +0.75(+1.11%) |
Jul 09, 2007 | 67.65 | 67.69 | 67.63 | 67.63 | 26,812 | +0.19(+0.29%) |
Jul 06, 2007 | 67.49 | 67.51 | 67.34 | 67.44 | 101,259 | -0.26(-0.38%) |
Jul 05, 2007 | 67.94 | 67.94 | 67.62 | 67.70 | 4,278 | -0.57(-0.83%) |
Jul 03, 2007 | 68.57 | 68.57 | 68.27 | 68.27 | 2,424 | -0.31(-0.45%) |
Jul 02, 2007 | 68.43 | 68.57 | 68.36 | 68.57 | 7,416 | -0.04(-0.06%) |
Jun 29, 2007 | 68.62 | 68.62 | 68.62 | 68.62 | 285 | +0.57(+0.83%) |
Jun 28, 2007 | 68.16 | 68.19 | 68.05 | 68.05 | 1,711 | -0.06(-0.09%) |
Jun 27, 2007 | 68.31 | 68.36 | 68.11 | 68.11 | 6,703 | +0.06(+0.09%) |
Jun 26, 2007 | 68.19 | 68.19 | 68.01 | 68.05 | 7,844 | -0.01(-0.02%) |
Jun 25, 2007 | 67.98 | 68.12 | 67.94 | 68.06 | 13,406 | +0.27(+0.40%) |
Jun 22, 2007 | 67.42 | 67.82 | 67.34 | 67.79 | 12,978 | +0.20(+0.30%) |
Jun 21, 2007 | 67.54 | 67.60 | 67.54 | 67.59 | 1,426 | -0.11(-0.16%) |
Jun 20, 2007 | 67.89 | 67.89 | 67.70 | 67.70 | 8,557 | -0.43(-0.63%) |
Jun 19, 2007 | 67.91 | 68.13 | 67.79 | 68.13 | 23,532 | +0.41(+0.60%) |
Jun 18, 2007 | 67.70 | 67.72 | 67.51 | 67.72 | 57,190 | +0.08(+0.12%) |
Jun 15, 2007 | 67.42 | 67.63 | 67.42 | 67.63 | 8,129 | +0.34(+0.50%) |
Jun 14, 2007 | 67.39 | 67.57 | 67.30 | 67.30 | 7,701 | -0.11(-0.16%) |
Jun 13, 2007 | 67.06 | 67.40 | 67.06 | 67.40 | 52,626 | +0.52(+0.78%) |
Jun 12, 2007 | 67.26 | 67.31 | 66.88 | 66.88 | 41,930 | -0.76(-1.12%) |
Jun 11, 2007 | 67.63 | 67.77 | 67.63 | 67.64 | 4,849 | -0.18(-0.27%) |
Jun 08, 2007 | 67.72 | 67.82 | 67.54 | 67.82 | 58,616 | +0.04(+0.06%) |
Jun 07, 2007 | 68.25 | 68.27 | 67.66 | 67.78 | 41,074 | -0.88(-1.29%) |
Jun 06, 2007 | 68.64 | 68.68 | 68.64 | 68.67 | 6,275 | +0.01(+0.02%) |
Jun 05, 2007 | 68.95 | 68.95 | 68.65 | 68.65 | 18,683 | -0.21(-0.31%) |
Jun 04, 2007 | 68.81 | 68.98 | 68.81 | 68.86 | 12,978 | +0.14(+0.20%) |