Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 66.45 | 68.85 | 65.96 | 66.49 | 3,525,126 | +0.96(+1.46%) |
Nov 29, 2007 | 65.51 | 65.86 | 64.02 | 65.54 | 2,840,033 | -0.54(-0.81%) |
Nov 28, 2007 | 64.45 | 66.27 | 62.08 | 66.07 | 3,660,861 | +2.56(+4.03%) |
Nov 27, 2007 | 61.76 | 63.53 | 61.76 | 63.51 | 2,924,539 | +1.95(+3.17%) |
Nov 26, 2007 | 63.46 | 63.46 | 61.38 | 61.56 | 3,145,114 | -1.76(-2.79%) |
Nov 23, 2007 | 61.41 | 63.71 | 61.41 | 63.32 | 1,263,244 | +2.19(+3.58%) |
Nov 21, 2007 | 61.29 | 62.62 | 60.49 | 61.13 | 2,965,146 | -0.57(-0.93%) |
Nov 20, 2007 | 62.13 | 62.96 | 60.30 | 61.71 | 4,318,852 | -0.54(-0.86%) |
Nov 19, 2007 | 64.42 | 64.50 | 61.73 | 62.24 | 4,726,101 | -2.63(-4.05%) |
Nov 16, 2007 | 65.81 | 66.78 | 64.18 | 64.87 | 2,882,632 | -0.36(-0.56%) |
Nov 15, 2007 | 65.72 | 66.34 | 64.68 | 65.24 | 3,084,013 | -0.89(-1.34%) |
Nov 14, 2007 | 67.27 | 68.28 | 65.96 | 66.12 | 2,579,370 | -0.61(-0.91%) |
Nov 13, 2007 | 65.01 | 66.96 | 64.86 | 66.73 | 2,561,522 | +2.39(+3.72%) |
Nov 12, 2007 | 63.59 | 66.02 | 63.59 | 64.34 | 2,376,777 | +0.51(+0.80%) |
Nov 09, 2007 | 63.48 | 65.49 | 62.63 | 63.83 | 2,396,760 | -0.54(-0.85%) |
Nov 08, 2007 | 63.91 | 66.19 | 62.71 | 64.37 | 3,925,145 | +0.64(+1.01%) |
Nov 07, 2007 | 65.44 | 65.63 | 63.66 | 63.73 | 3,214,374 | -2.38(-3.60%) |
Nov 06, 2007 | 64.89 | 66.11 | 64.09 | 66.11 | 2,372,504 | +1.26(+1.95%) |
Nov 05, 2007 | 64.39 | 65.56 | 64.17 | 64.84 | 3,950,574 | -0.86(-1.31%) |
Nov 02, 2007 | 65.58 | 66.14 | 63.54 | 65.70 | 3,308,130 | -0.05(-0.07%) |
Nov 01, 2007 | 67.01 | 67.20 | 65.40 | 65.75 | 3,453,639 | -1.93(-2.85%) |
Oct 31, 2007 | 67.25 | 68.07 | 66.37 | 67.68 | 2,903,355 | +0.92(+1.38%) |
Oct 30, 2007 | 66.85 | 68.03 | 66.59 | 66.76 | 2,098,905 | -0.24(-0.36%) |
Oct 29, 2007 | 68.28 | 69.20 | 66.74 | 67.01 | 3,097,824 | -1.74(-2.54%) |
Oct 26, 2007 | 65.92 | 69.16 | 64.09 | 68.75 | 5,982,332 | +4.90(+7.67%) |
Oct 25, 2007 | 65.17 | 65.17 | 62.40 | 63.85 | 2,915,616 | -0.57(-0.89%) |
Oct 24, 2007 | 64.72 | 65.10 | 62.53 | 64.43 | 2,308,495 | -0.21(-0.32%) |
Oct 23, 2007 | 64.87 | 65.15 | 63.75 | 64.64 | 1,745,241 | -0.12(-0.18%) |
Oct 22, 2007 | 63.48 | 64.94 | 63.06 | 64.75 | 1,956,694 | +0.82(+1.28%) |
Oct 19, 2007 | 65.19 | 65.92 | 63.47 | 63.94 | 3,259,922 | -2.18(-3.29%) |
Oct 18, 2007 | 65.42 | 66.67 | 64.79 | 66.11 | 2,711,474 | +0.02(+0.03%) |
Oct 17, 2007 | 67.20 | 67.20 | 65.12 | 66.09 | 1,906,088 | -0.14(-0.21%) |
Oct 16, 2007 | 67.52 | 67.57 | 66.00 | 66.23 | 2,012,317 | -1.22(-1.81%) |
Oct 15, 2007 | 68.04 | 68.35 | 67.09 | 67.45 | 2,075,538 | -0.36(-0.53%) |
Oct 12, 2007 | 67.40 | 68.01 | 66.70 | 67.82 | 1,007,056 | +0.20(+0.30%) |
Oct 11, 2007 | 67.68 | 68.49 | 67.13 | 67.61 | 2,061,778 | +0.33(+0.50%) |
Oct 10, 2007 | 67.65 | 68.07 | 66.69 | 67.28 | 1,944,795 | -0.90(-1.32%) |
Oct 09, 2007 | 68.16 | 68.42 | 67.28 | 68.18 | 1,718,289 | +0.28(+0.41%) |
Oct 08, 2007 | 68.30 | 68.44 | 67.47 | 67.90 | 1,206,214 | -0.47(-0.69%) |
Oct 05, 2007 | 67.57 | 68.76 | 67.34 | 68.37 | 1,786,671 | +1.42(+2.13%) |
Oct 04, 2007 | 66.18 | 67.46 | 65.94 | 66.95 | 1,319,324 | +0.01(+0.01%) |
Oct 03, 2007 | 65.77 | 67.31 | 65.77 | 66.94 | 1,934,221 | +0.53(+0.80%) |
Oct 02, 2007 | 66.09 | 66.59 | 65.63 | 66.41 | 1,461,678 | +0.56(+0.86%) |
Oct 01, 2007 | 64.96 | 65.85 | 64.61 | 65.85 | 1,876,557 | +1.29(+2.00%) |
Sep 28, 2007 | 64.53 | 65.05 | 64.26 | 64.56 | 2,356,663 | -0.42(-0.64%) |
Sep 27, 2007 | 65.47 | 65.57 | 64.54 | 64.98 | 1,946,515 | -0.40(-0.62%) |
Sep 26, 2007 | 65.35 | 65.98 | 64.80 | 65.38 | 2,792,041 | +0.63(+0.98%) |
Sep 25, 2007 | 63.15 | 64.75 | 63.04 | 64.75 | 2,770,681 | +1.62(+2.56%) |
Sep 24, 2007 | 63.86 | 64.12 | 62.93 | 63.13 | 1,949,629 | -0.83(-1.30%) |
Sep 21, 2007 | 63.30 | 64.31 | 62.98 | 63.96 | 2,934,278 | +0.66(+1.05%) |
Sep 20, 2007 | 63.90 | 64.66 | 63.30 | 63.30 | 1,635,142 | -0.92(-1.43%) |
Sep 19, 2007 | 63.43 | 65.03 | 63.39 | 64.22 | 3,583,091 | +1.11(+1.76%) |
Sep 18, 2007 | 61.08 | 63.11 | 60.86 | 63.11 | 4,257,878 | +2.23(+3.65%) |
Sep 17, 2007 | 60.98 | 61.28 | 60.46 | 60.88 | 1,977,624 | -0.57(-0.93%) |
Sep 14, 2007 | 61.46 | 61.68 | 60.77 | 61.45 | 1,950,673 | -0.24(-0.40%) |
Sep 13, 2007 | 61.38 | 62.08 | 60.95 | 61.70 | 1,971,890 | +0.72(+1.18%) |
Sep 12, 2007 | 60.89 | 61.25 | 60.19 | 60.98 | 2,569,120 | -0.20(-0.32%) |
Sep 11, 2007 | 60.95 | 61.64 | 60.67 | 61.18 | 2,659,292 | +0.37(+0.61%) |
Sep 10, 2007 | 61.42 | 61.59 | 60.44 | 60.81 | 2,172,304 | -0.36(-0.58%) |
Sep 07, 2007 | 60.65 | 61.66 | 60.51 | 61.16 | 2,768,674 | -0.47(-0.76%) |
Sep 06, 2007 | 61.34 | 61.80 | 61.15 | 61.63 | 2,599,511 | +0.11(+0.18%) |
Sep 05, 2007 | 61.84 | 62.16 | 61.33 | 61.52 | 2,218,752 | -0.94(-1.51%) |