Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 68.30 | 68.57 | 68.18 | 68.38 | 293,399 | +0.04(+0.06%) |
Aug 30, 2007 | 68.33 | 68.39 | 68.26 | 68.34 | 272,087 | +0.14(+0.21%) |
Aug 29, 2007 | 68.35 | 68.40 | 68.19 | 68.20 | 293,983 | -0.14(-0.20%) |
Aug 28, 2007 | 68.10 | 68.35 | 68.08 | 68.34 | 273,985 | +0.27(+0.40%) |
Aug 27, 2007 | 67.99 | 68.12 | 67.94 | 68.06 | 440,244 | +0.21(+0.30%) |
Aug 24, 2007 | 68.01 | 68.03 | 67.84 | 67.86 | 428,713 | -0.17(-0.25%) |
Aug 23, 2007 | 67.93 | 68.04 | 67.83 | 68.03 | 762,400 | +0.08(+0.12%) |
Aug 22, 2007 | 67.92 | 68.00 | 67.79 | 67.95 | 795,973 | -0.05(-0.08%) |
Aug 21, 2007 | 68.03 | 68.08 | 67.90 | 68.00 | 327,848 | +0.29(+0.43%) |
Aug 20, 2007 | 67.75 | 67.84 | 67.68 | 67.71 | 368,427 | -0.03(-0.05%) |
Aug 17, 2007 | 67.60 | 67.80 | 67.42 | 67.75 | 455,133 | +0.15(+0.22%) |
Aug 16, 2007 | 67.63 | 67.81 | 67.43 | 67.60 | 790,280 | -0.04(-0.06%) |
Aug 15, 2007 | 67.68 | 67.69 | 67.46 | 67.64 | 328,286 | +0.09(+0.13%) |
Aug 14, 2007 | 67.34 | 67.60 | 67.34 | 67.55 | 366,238 | +0.18(+0.27%) |
Aug 13, 2007 | 67.16 | 67.47 | 67.16 | 67.36 | 321,425 | +0.14(+0.21%) |
Aug 10, 2007 | 67.60 | 67.60 | 67.22 | 67.22 | 581,981 | -0.23(-0.35%) |
Aug 09, 2007 | 67.45 | 67.53 | 67.36 | 67.45 | 396,453 | +0.03(+0.04%) |
Aug 08, 2007 | 67.47 | 67.47 | 67.25 | 67.42 | 405,504 | -0.04(-0.06%) |
Aug 07, 2007 | 67.55 | 67.67 | 67.42 | 67.47 | 450,900 | -0.05(-0.07%) |
Aug 06, 2007 | 67.73 | 67.73 | 67.45 | 67.51 | 337,628 | -0.01(-0.01%) |
Aug 03, 2007 | 67.45 | 67.52 | 67.33 | 67.52 | 525,929 | +0.19(+0.28%) |
Aug 02, 2007 | 67.36 | 67.47 | 67.25 | 67.33 | 823,123 | -0.03(-0.05%) |
Aug 01, 2007 | 67.49 | 67.55 | 67.36 | 67.36 | 1,188,923 | -0.45(-0.67%) |
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%) |