Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 68.61 | 68.61 | 68.61 | 68.61 | 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 | 68.12 | 67.79 | 68.12 | 23,532 | +0.41(+0.60%) |
Jun 18, 2007 | 67.70 | 67.72 | 67.51 | 67.72 | 57,191 | +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 | 52,627 | +0.52(+0.78%) |
Jun 12, 2007 | 67.26 | 67.31 | 66.88 | 66.88 | 41,931 | -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 | 67.53 | 67.82 | 58,618 | +0.04(+0.06%) |
Jun 07, 2007 | 68.25 | 68.26 | 67.66 | 67.78 | 41,075 | -0.88(-1.29%) |
Jun 06, 2007 | 68.64 | 68.68 | 68.64 | 68.66 | 6,275 | +0.01(+0.02%) |
Jun 05, 2007 | 68.94 | 68.94 | 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%) |
Jun 01, 2007 | 68.94 | 69.01 | 68.71 | 68.72 | 72,880 | -0.66(-0.95%) |
May 31, 2007 | 69.25 | 69.43 | 69.15 | 69.38 | 8,414 | +0.00(+0.00%) |
May 30, 2007 | 69.50 | 69.50 | 69.36 | 69.38 | 21,250 | +0.00(+0.00%) |
May 29, 2007 | 69.50 | 69.50 | 69.36 | 69.38 | 14,547 | -0.15(-0.22%) |
May 25, 2007 | 69.49 | 69.53 | 69.43 | 69.53 | 3,422 | -0.05(-0.07%) |
May 24, 2007 | 69.48 | 69.58 | 69.18 | 69.58 | 73,593 | +0.17(+0.24%) |
May 23, 2007 | 69.58 | 69.58 | 69.35 | 69.41 | 7,986 | -0.17(-0.24%) |
May 22, 2007 | 69.86 | 69.86 | 69.54 | 69.58 | 6,988 | -0.22(-0.32%) |
May 21, 2007 | 69.74 | 69.81 | 69.67 | 69.81 | 5,562 | +0.11(+0.16%) |
May 18, 2007 | 69.95 | 69.95 | 69.69 | 69.69 | 2,281 | -0.35(-0.50%) |
May 17, 2007 | 70.21 | 70.21 | 70.02 | 70.04 | 5,847 | -0.26(-0.37%) |
May 16, 2007 | 70.36 | 70.36 | 70.30 | 70.30 | 1,426 | +0.08(+0.11%) |
May 15, 2007 | 70.45 | 70.45 | 70.16 | 70.23 | 2,281 | -0.10(-0.14%) |
May 14, 2007 | 70.44 | 70.48 | 70.33 | 70.33 | 6,845 | -0.15(-0.22%) |
May 11, 2007 | 70.77 | 70.81 | 70.48 | 70.48 | 8,985 | -0.20(-0.28%) |
May 10, 2007 | 70.65 | 70.68 | 70.63 | 70.68 | 7,131 | +0.15(+0.22%) |
May 09, 2007 | 70.75 | 70.75 | 70.52 | 70.52 | 11,409 | -0.24(-0.34%) |
May 08, 2007 | 70.82 | 70.88 | 70.76 | 70.76 | 998 | -0.01(-0.01%) |
May 07, 2007 | 70.83 | 70.84 | 70.77 | 70.77 | 3,993 | +0.11(+0.16%) |
May 04, 2007 | 70.68 | 70.76 | 70.65 | 70.65 | 18,683 | +0.18(+0.25%) |
May 03, 2007 | 70.57 | 70.57 | 70.44 | 70.48 | 3,137 | -0.12(-0.17%) |
May 02, 2007 | 70.60 | 70.67 | 70.60 | 70.60 | 9,270 | +0.04(+0.05%) |
May 01, 2007 | 70.77 | 70.77 | 70.49 | 70.56 | 1,140 | -0.22(-0.32%) |
Apr 30, 2007 | 70.66 | 70.79 | 70.66 | 70.79 | 9,983 | +0.38(+0.54%) |
Apr 27, 2007 | 70.50 | 70.50 | 70.40 | 70.41 | 59,901 | -0.01(-0.02%) |
Apr 26, 2007 | 70.65 | 70.65 | 70.42 | 70.42 | 9,840 | -0.25(-0.36%) |
Apr 25, 2007 | 70.78 | 70.85 | 70.68 | 70.68 | 2,424 | -0.20(-0.29%) |
Apr 24, 2007 | 70.73 | 70.91 | 70.73 | 70.88 | 3,850 | +0.20(+0.29%) |
Apr 23, 2007 | 70.72 | 70.72 | 70.68 | 70.68 | 1,854 | +0.18(+0.25%) |
Apr 20, 2007 | 70.57 | 70.57 | 70.43 | 70.50 | 2,995 | -0.03(-0.05%) |
Apr 19, 2007 | 70.77 | 70.77 | 70.49 | 70.54 | 3,565 | -0.11(-0.15%) |
Apr 18, 2007 | 70.61 | 70.64 | 70.61 | 70.64 | 1,283 | +0.22(+0.31%) |
Apr 17, 2007 | 70.27 | 70.42 | 70.27 | 70.42 | 713 | +0.31(+0.44%) |
Apr 16, 2007 | 70.03 | 70.11 | 70.02 | 70.11 | 18,113 | +0.25(+0.35%) |
Apr 13, 2007 | 69.91 | 69.91 | 69.76 | 69.87 | 125,936 | -0.15(-0.21%) |
Apr 12, 2007 | 70.07 | 70.08 | 69.95 | 70.02 | 60,900 | +0.07(+0.10%) |
Apr 11, 2007 | 70.08 | 70.09 | 69.95 | 69.95 | 34,514 | +0.00(+0.00%) |
Apr 10, 2007 | 70.09 | 70.09 | 69.95 | 69.95 | 1,426 | +0.10(+0.14%) |
Apr 09, 2007 | 69.83 | 69.89 | 69.81 | 69.85 | 14,690 | -0.35(-0.50%) |
Apr 05, 2007 | 70.48 | 70.48 | 70.20 | 70.20 | 2,281 | -0.20(-0.28%) |
Apr 04, 2007 | 70.50 | 70.53 | 70.34 | 70.40 | 8,557 | +0.09(+0.13%) |
Apr 03, 2007 | 70.44 | 70.45 | 70.28 | 70.30 | 5,134 | -0.14(-0.20%) |