Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 71.96 | 72.15 | 71.93 | 72.15 | 24,490 | +0.11(+0.15%) |
Jul 30, 2007 | 72.32 | 72.34 | 72.04 | 72.04 | 24,901 | -0.31(-0.42%) |
Jul 27, 2007 | 72.31 | 72.50 | 72.14 | 72.35 | 17,376 | -0.01(-0.02%) |
Jul 26, 2007 | 72.16 | 72.63 | 72.16 | 72.37 | 45,424 | +0.17(+0.23%) |
Jul 25, 2007 | 72.22 | 72.25 | 72.19 | 72.20 | 18,744 | +0.06(+0.08%) |
Jul 24, 2007 | 72.25 | 72.25 | 72.14 | 72.14 | 9,851 | -0.10(-0.14%) |
Jul 23, 2007 | 72.15 | 72.29 | 72.15 | 72.24 | 1,505 | +0.07(+0.10%) |
Jul 20, 2007 | 72.15 | 72.28 | 72.15 | 72.17 | 9,851 | +0.18(+0.25%) |
Jul 19, 2007 | 71.85 | 71.99 | 71.85 | 71.99 | 7,525 | +0.04(+0.06%) |
Jul 18, 2007 | 71.87 | 72.10 | 71.85 | 71.94 | 38,856 | +0.14(+0.19%) |
Jul 17, 2007 | 71.81 | 71.81 | 71.77 | 71.80 | 3,146 | -0.15(-0.21%) |
Jul 16, 2007 | 71.71 | 71.98 | 71.71 | 71.95 | 1,368 | +0.21(+0.30%) |
Jul 13, 2007 | 71.62 | 71.74 | 71.62 | 71.74 | 2,462 | +0.04(+0.05%) |
Jul 12, 2007 | 71.70 | 71.75 | 71.63 | 71.70 | 1,231 | -0.15(-0.21%) |
Jul 11, 2007 | 72.18 | 72.18 | 71.70 | 71.85 | 28,048 | -0.10(-0.14%) |
Jul 10, 2007 | 71.76 | 71.96 | 71.65 | 71.96 | 63,757 | +0.65(+0.91%) |
Jul 09, 2007 | 71.39 | 71.39 | 71.31 | 71.31 | 9,987 | -0.17(-0.24%) |
Jul 06, 2007 | 71.48 | 71.50 | 71.41 | 71.48 | 7,114 | -0.11(-0.16%) |
Jul 05, 2007 | 71.82 | 71.82 | 71.57 | 71.59 | 25,037 | -0.35(-0.49%) |
Jul 03, 2007 | 72.12 | 72.12 | 71.92 | 71.94 | 32,836 | -0.04(-0.05%) |
Jul 02, 2007 | 71.95 | 71.98 | 71.95 | 71.98 | 1,505 | -0.31(-0.42%) |
Jun 29, 2007 | 72.20 | 72.28 | 72.20 | 72.28 | 410 | +0.34(+0.47%) |
Jun 28, 2007 | 72.03 | 72.07 | 71.93 | 71.95 | 4,104 | -0.09(-0.12%) |
Jun 27, 2007 | 72.21 | 72.21 | 72.03 | 72.04 | 59,927 | +0.00(+0.00%) |
Jun 26, 2007 | 71.93 | 72.04 | 71.91 | 72.04 | 4,241 | +0.04(+0.06%) |
Jun 25, 2007 | 71.96 | 71.99 | 71.86 | 71.99 | 14,502 | +0.24(+0.34%) |
Jun 22, 2007 | 71.63 | 71.75 | 71.63 | 71.75 | 1,368 | +0.03(+0.04%) |
Jun 21, 2007 | 71.83 | 71.83 | 71.72 | 71.72 | 1,094 | -0.15(-0.20%) |
Jun 20, 2007 | 71.93 | 71.93 | 71.85 | 71.87 | 547 | -0.07(-0.10%) |
Jun 19, 2007 | 71.81 | 71.94 | 71.81 | 71.94 | 9,166 | +0.21(+0.30%) |
Jun 18, 2007 | 71.71 | 71.73 | 71.71 | 71.73 | 2,462 | -0.01(-0.01%) |
Jun 15, 2007 | 71.50 | 71.74 | 71.50 | 71.74 | 6,430 | +0.27(+0.38%) |
Jun 14, 2007 | 71.41 | 71.55 | 71.41 | 71.47 | 6,156 | +0.04(+0.06%) |
Jun 13, 2007 | 71.34 | 71.42 | 71.34 | 71.42 | 2,325 | +0.15(+0.21%) |
Jun 12, 2007 | 71.59 | 71.59 | 71.26 | 71.28 | 34,204 | -0.39(-0.55%) |
Jun 11, 2007 | 71.63 | 71.82 | 71.63 | 71.67 | 33,931 | -0.07(-0.10%) |
Jun 08, 2007 | 71.70 | 71.77 | 71.66 | 71.74 | 48,297 | -0.12(-0.16%) |
Jun 07, 2007 | 72.17 | 72.17 | 71.81 | 71.86 | 33,931 | -0.52(-0.72%) |
Jun 06, 2007 | 72.35 | 72.39 | 72.31 | 72.38 | 19,838 | +0.05(+0.07%) |
Jun 05, 2007 | 72.42 | 72.44 | 72.27 | 72.33 | 23,669 | -0.10(-0.14%) |
Jun 04, 2007 | 72.38 | 72.53 | 72.38 | 72.43 | 16,281 | -0.02(-0.03%) |
Jun 01, 2007 | 72.46 | 72.50 | 72.31 | 72.45 | 16,555 | -0.53(-0.72%) |
May 31, 2007 | 72.97 | 72.99 | 72.91 | 72.98 | 34,615 | -0.18(-0.24%) |
May 30, 2007 | 73.12 | 73.15 | 73.12 | 73.15 | 8,072 | +0.03(+0.04%) |
May 29, 2007 | 73.15 | 73.15 | 73.05 | 73.13 | 17,102 | -0.03(-0.04%) |
May 25, 2007 | 73.15 | 73.15 | 73.15 | 73.15 | 273 | +0.07(+0.10%) |
May 24, 2007 | 73.08 | 73.08 | 73.02 | 73.08 | 16,828 | -0.09(-0.13%) |
May 23, 2007 | 73.22 | 73.22 | 73.03 | 73.18 | 29,826 | -0.01(-0.01%) |
May 22, 2007 | 73.24 | 73.33 | 73.18 | 73.18 | 20,933 | -0.09(-0.13%) |
May 21, 2007 | 73.21 | 73.38 | 73.21 | 73.28 | 18,333 | -0.02(-0.02%) |
May 18, 2007 | 73.45 | 73.45 | 73.18 | 73.30 | 21,891 | -0.21(-0.28%) |
May 17, 2007 | 73.53 | 73.53 | 73.47 | 73.51 | 6,977 | -0.10(-0.14%) |
May 16, 2007 | 73.62 | 73.62 | 73.56 | 73.61 | 5,335 | +0.08(+0.11%) |
May 15, 2007 | 73.62 | 73.62 | 73.53 | 73.53 | 820 | -0.03(-0.04%) |
May 14, 2007 | 73.72 | 73.72 | 73.52 | 73.56 | 18,333 | -0.17(-0.23%) |
May 11, 2007 | 73.89 | 73.94 | 73.72 | 73.72 | 12,313 | -0.08(-0.11%) |
May 10, 2007 | 74.35 | 74.35 | 73.72 | 73.81 | 9,577 | +0.03(+0.04%) |
May 09, 2007 | 73.86 | 73.86 | 73.78 | 73.78 | 5,609 | -0.05(-0.07%) |
May 08, 2007 | 73.88 | 73.89 | 73.83 | 73.83 | 8,209 | +0.01(+0.01%) |
May 07, 2007 | 73.82 | 73.85 | 73.80 | 73.82 | 10,535 | +0.04(+0.05%) |
May 04, 2007 | 73.72 | 73.82 | 73.70 | 73.78 | 17,923 | +0.20(+0.28%) |
May 03, 2007 | 73.61 | 73.61 | 73.57 | 73.58 | 4,104 | -0.06(-0.08%) |
May 02, 2007 | 73.66 | 73.66 | 73.61 | 73.64 | 15,050 | -0.02(-0.03%) |