Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 71.35 | 71.49 | 71.25 | 71.39 | 31,979 | +0.08(+0.11%) |
Aug 30, 2007 | 71.31 | 71.31 | 71.31 | 71.31 | 422 | +0.11(+0.16%) |
Aug 29, 2007 | 71.23 | 71.32 | 71.19 | 71.20 | 5,494 | +0.01(+0.02%) |
Aug 28, 2007 | 71.01 | 71.27 | 71.01 | 71.18 | 5,353 | +0.12(+0.17%) |
Aug 27, 2007 | 71.02 | 71.06 | 70.92 | 71.06 | 26,344 | +0.22(+0.31%) |
Aug 24, 2007 | 70.80 | 70.84 | 70.76 | 70.84 | 8,593 | +0.11(+0.15%) |
Aug 23, 2007 | 70.73 | 70.73 | 70.73 | 70.73 | 140 | -0.03(-0.04%) |
Aug 22, 2007 | 70.70 | 70.83 | 70.62 | 70.76 | 4,648 | -0.07(-0.10%) |
Aug 21, 2007 | 70.92 | 70.93 | 70.81 | 70.83 | 3,944 | +0.06(+0.08%) |
Aug 20, 2007 | 70.78 | 70.78 | 70.78 | 70.78 | 140 | +0.12(+0.17%) |
Aug 17, 2007 | 70.50 | 70.68 | 70.50 | 70.66 | 2,535 | -0.21(-0.29%) |
Aug 16, 2007 | 70.47 | 70.87 | 70.47 | 70.86 | 2,676 | +0.55(+0.79%) |
Aug 15, 2007 | 70.47 | 70.47 | 70.26 | 70.31 | 14,228 | -0.09(-0.12%) |
Aug 14, 2007 | 70.32 | 70.43 | 70.32 | 70.40 | 6,057 | +0.14(+0.19%) |
Aug 13, 2007 | 70.10 | 70.26 | 70.10 | 70.26 | 4,226 | +0.02(+0.03%) |
Aug 10, 2007 | 70.35 | 70.35 | 70.24 | 70.24 | 7,466 | -0.01(-0.01%) |
Aug 09, 2007 | 70.26 | 70.26 | 70.24 | 70.24 | 704 | +0.15(+0.21%) |
Aug 08, 2007 | 70.07 | 70.10 | 70.07 | 70.10 | 2,394 | -0.18(-0.26%) |
Aug 07, 2007 | 70.43 | 70.44 | 70.23 | 70.28 | 5,212 | +0.05(+0.07%) |
Aug 06, 2007 | 70.32 | 70.35 | 70.23 | 70.23 | 4,085 | -0.30(-0.42%) |
Aug 03, 2007 | 70.47 | 70.56 | 70.20 | 70.53 | 21,976 | +0.33(+0.48%) |
Aug 02, 2007 | 70.18 | 70.20 | 70.18 | 70.20 | 7,325 | -0.04(-0.05%) |
Aug 01, 2007 | 70.27 | 70.32 | 70.23 | 70.23 | 38,882 | -0.21(-0.29%) |
Jul 31, 2007 | 70.20 | 70.44 | 70.17 | 70.44 | 5,776 | +0.06(+0.09%) |
Jul 30, 2007 | 70.42 | 70.46 | 70.33 | 70.37 | 2,113 | -0.07(-0.10%) |
Jul 27, 2007 | 70.56 | 70.56 | 70.30 | 70.44 | 18,032 | -0.05(-0.07%) |
Jul 26, 2007 | 70.47 | 70.59 | 70.47 | 70.49 | 1,127 | +0.27(+0.38%) |
Jul 25, 2007 | 70.22 | 70.29 | 70.22 | 70.22 | 9,861 | -0.05(-0.07%) |
Jul 24, 2007 | 70.20 | 70.27 | 70.13 | 70.27 | 4,648 | +0.26(+0.36%) |
Jul 23, 2007 | 70.06 | 70.06 | 70.02 | 70.02 | 1,408 | -0.06(-0.08%) |
Jul 20, 2007 | 70.06 | 70.20 | 70.06 | 70.07 | 12,819 | +0.21(+0.30%) |
Jul 19, 2007 | 69.86 | 69.86 | 69.86 | 69.86 | 140 | -0.06(-0.08%) |
Jul 18, 2007 | 69.85 | 69.93 | 69.81 | 69.92 | 508,992 | +0.14(+0.20%) |
Jul 17, 2007 | 69.89 | 69.89 | 69.71 | 69.78 | 31,838 | -0.13(-0.18%) |
Jul 16, 2007 | 69.78 | 69.90 | 69.70 | 69.90 | 18,877 | +0.25(+0.36%) |
Jul 13, 2007 | 69.71 | 69.71 | 69.66 | 69.66 | 13,242 | +0.01(+0.01%) |
Jul 12, 2007 | 69.99 | 69.99 | 69.65 | 69.65 | 2,254 | -0.04(-0.05%) |
Jul 11, 2007 | 70.03 | 70.03 | 69.68 | 69.68 | 8,875 | -0.11(-0.15%) |
Jul 10, 2007 | 69.78 | 69.79 | 69.72 | 69.79 | 8,734 | +0.25(+0.36%) |
Jul 09, 2007 | 69.61 | 69.61 | 69.47 | 69.54 | 6,903 | +0.15(+0.21%) |
Jul 06, 2007 | 69.56 | 69.56 | 69.39 | 69.39 | 8,734 | -0.17(-0.24%) |
Jul 05, 2007 | 69.71 | 69.76 | 69.56 | 69.56 | 8,030 | -0.25(-0.36%) |
Jul 03, 2007 | 70.07 | 70.07 | 69.74 | 69.81 | 112,984 | -0.09(-0.13%) |
Jul 02, 2007 | 69.93 | 69.95 | 69.83 | 69.90 | 34,092 | -0.26(-0.37%) |
Jun 29, 2007 | 69.92 | 70.17 | 69.92 | 70.17 | 35,783 | +0.25(+0.36%) |
Jun 28, 2007 | 69.96 | 69.98 | 69.86 | 69.92 | 72,411 | -0.08(-0.11%) |
Jun 27, 2007 | 70.20 | 70.20 | 69.91 | 70.00 | 796,947 | -0.03(-0.04%) |
Jun 26, 2007 | 69.95 | 70.03 | 69.95 | 70.03 | 4,789 | -0.02(-0.03%) |
Jun 25, 2007 | 69.96 | 70.05 | 69.96 | 70.05 | 4,085 | +0.16(+0.23%) |
Jun 22, 2007 | 69.76 | 69.88 | 69.71 | 69.88 | 11,692 | +0.08(+0.11%) |
Jun 21, 2007 | 69.81 | 69.83 | 69.81 | 69.81 | 2,254 | -0.04(-0.06%) |
Jun 20, 2007 | 69.88 | 69.88 | 69.78 | 69.85 | 8,452 | -0.11(-0.15%) |
Jun 19, 2007 | 70.00 | 70.00 | 69.84 | 69.95 | 34,374 | +0.19(+0.27%) |
Jun 18, 2007 | 69.64 | 69.76 | 69.63 | 69.76 | 3,381 | +0.04(+0.05%) |
Jun 15, 2007 | 69.59 | 69.76 | 69.59 | 69.73 | 9,297 | +0.23(+0.34%) |
Jun 14, 2007 | 69.67 | 69.67 | 69.46 | 69.49 | 18,455 | -0.06(-0.08%) |
Jun 13, 2007 | 69.25 | 69.66 | 69.25 | 69.55 | 608,311 | +0.34(+0.49%) |
Jun 12, 2007 | 69.41 | 69.47 | 69.21 | 69.21 | 28,457 | -0.55(-0.78%) |
Jun 11, 2007 | 69.73 | 69.76 | 69.70 | 69.76 | 3,662 | -0.02(-0.03%) |
Jun 08, 2007 | 69.65 | 69.78 | 69.63 | 69.78 | 6,903 | -0.01(-0.02%) |
Jun 07, 2007 | 69.99 | 69.99 | 69.79 | 69.79 | 34,374 | -0.41(-0.59%) |
Jun 06, 2007 | 70.10 | 70.29 | 70.06 | 70.20 | 242,310 | +0.19(+0.27%) |
Jun 05, 2007 | 70.20 | 70.20 | 70.01 | 70.01 | 5,212 | -0.15(-0.21%) |
Jun 04, 2007 | 70.20 | 70.20 | 70.16 | 70.16 | 422 | +0.03(+0.04%) |