Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 70.20 | 70.44 | 70.17 | 70.44 | 5,775 | +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 | 70.30 | 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 | 70.08 | 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 | 69.86 | 69.93 | 69.81 | 69.92 | 508,986 | +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 | 69.91 | 69.70 | 69.91 | 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 | 69.69 | 69.69 | 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 | 6,902 | +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 | 8,029 | -0.25(-0.36%) |
Jul 03, 2007 | 70.07 | 70.07 | 69.74 | 69.81 | 112,982 | -0.09(-0.13%) |
Jul 02, 2007 | 69.93 | 69.95 | 69.83 | 69.91 | 34,092 | -0.26(-0.37%) |
Jun 29, 2007 | 69.92 | 70.17 | 69.92 | 70.17 | 35,782 | +0.25(+0.36%) |
Jun 28, 2007 | 69.96 | 69.98 | 69.86 | 69.92 | 72,410 | -0.08(-0.11%) |
Jun 27, 2007 | 70.20 | 70.20 | 69.91 | 70.00 | 796,937 | -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 | 34,373 | +0.19(+0.27%) |
Jun 18, 2007 | 69.64 | 69.76 | 69.64 | 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 | 69.47 | 69.49 | 18,454 | -0.06(-0.08%) |
Jun 13, 2007 | 69.25 | 69.66 | 69.25 | 69.55 | 608,303 | +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 | 69.64 | 69.78 | 6,902 | -0.01(-0.02%) |
Jun 07, 2007 | 69.99 | 69.99 | 69.79 | 69.79 | 34,373 | -0.41(-0.59%) |
Jun 06, 2007 | 70.10 | 70.29 | 70.06 | 70.20 | 242,307 | +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%) |
Jun 01, 2007 | 70.49 | 70.49 | 70.13 | 70.13 | 18,173 | -0.61(-0.86%) |
May 31, 2007 | 70.95 | 70.95 | 70.68 | 70.74 | 15,355 | -0.06(-0.09%) |
May 30, 2007 | 70.70 | 70.87 | 70.70 | 70.81 | 14,510 | +0.03(+0.04%) |
May 29, 2007 | 70.77 | 70.78 | 70.77 | 70.78 | 563 | +0.03(+0.04%) |
May 25, 2007 | 70.97 | 70.97 | 70.69 | 70.75 | 5,353 | -0.04(-0.06%) |
May 24, 2007 | 70.83 | 70.83 | 70.79 | 70.79 | 4,508 | -0.03(-0.04%) |
May 23, 2007 | 70.98 | 70.98 | 70.79 | 70.82 | 9,438 | -0.06(-0.09%) |
May 22, 2007 | 70.95 | 71.01 | 70.88 | 70.88 | 5,353 | -0.14(-0.20%) |
May 21, 2007 | 70.94 | 71.09 | 70.94 | 71.03 | 27,893 | -0.01(-0.02%) |
May 18, 2007 | 71.11 | 71.13 | 70.97 | 71.04 | 111,151 | -0.12(-0.17%) |
May 17, 2007 | 71.23 | 71.23 | 71.07 | 71.16 | 3,944 | -0.04(-0.05%) |
May 16, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 563 | -0.01(-0.01%) |
May 15, 2007 | 71.18 | 71.28 | 71.03 | 71.20 | 334,440 | +0.00(+0.00%) |
May 14, 2007 | 71.30 | 71.30 | 71.18 | 71.20 | 1,267 | -0.11(-0.16%) |
May 11, 2007 | 71.45 | 71.45 | 71.32 | 71.32 | 16,200 | -0.13(-0.19%) |
May 10, 2007 | 71.52 | 71.52 | 71.37 | 71.45 | 12,960 | +0.11(+0.15%) |
May 09, 2007 | 71.45 | 71.45 | 71.35 | 71.35 | 4,367 | -0.11(-0.15%) |
May 08, 2007 | 71.41 | 71.50 | 71.40 | 71.45 | 212,723 | -0.03(-0.04%) |
May 07, 2007 | 71.40 | 71.73 | 71.20 | 71.48 | 138,904 | +0.31(+0.43%) |
May 04, 2007 | 71.18 | 71.18 | 71.18 | 71.18 | 0 | +0.00(+0.00%) |
May 03, 2007 | 71.27 | 71.27 | 71.15 | 71.18 | 4,226 | -0.09(-0.13%) |
May 02, 2007 | 71.34 | 71.34 | 71.26 | 71.27 | 4,085 | -0.01(-0.02%) |