Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 68.55 | 69.12 | 67.44 | 68.37 | 3,201,288 | +0.50(+0.73%) |
Nov 29, 2007 | 66.93 | 68.44 | 66.69 | 67.88 | 2,121,085 | +0.86(+1.28%) |
Nov 28, 2007 | 63.63 | 67.13 | 63.63 | 67.02 | 2,408,509 | +3.74(+5.91%) |
Nov 27, 2007 | 63.57 | 64.55 | 62.81 | 63.28 | 2,674,149 | -0.09(-0.14%) |
Nov 26, 2007 | 64.67 | 66.18 | 63.18 | 63.37 | 2,035,075 | -1.23(-1.91%) |
Nov 23, 2007 | 64.30 | 64.79 | 63.56 | 64.60 | 570,450 | +1.11(+1.74%) |
Nov 21, 2007 | 63.94 | 64.69 | 63.34 | 63.50 | 1,733,217 | -1.10(-1.70%) |
Nov 20, 2007 | 63.42 | 65.18 | 63.35 | 64.59 | 1,966,790 | +1.15(+1.80%) |
Nov 19, 2007 | 65.71 | 65.99 | 63.22 | 63.45 | 2,685,700 | -2.55(-3.86%) |
Nov 16, 2007 | 66.02 | 66.68 | 64.92 | 65.99 | 2,451,943 | +0.55(+0.84%) |
Nov 15, 2007 | 66.12 | 67.08 | 64.95 | 65.44 | 1,935,544 | -0.81(-1.22%) |
Nov 14, 2007 | 66.10 | 67.26 | 65.97 | 66.25 | 1,782,703 | +0.52(+0.79%) |
Nov 13, 2007 | 65.21 | 65.83 | 64.46 | 65.73 | 3,132,860 | +0.94(+1.45%) |
Nov 12, 2007 | 65.99 | 66.87 | 64.72 | 64.79 | 2,607,439 | -1.67(-2.52%) |
Nov 09, 2007 | 67.88 | 68.39 | 66.47 | 66.47 | 2,693,668 | -2.49(-3.61%) |
Nov 08, 2007 | 67.76 | 69.23 | 66.36 | 68.96 | 2,482,142 | +1.52(+2.26%) |
Nov 07, 2007 | 69.13 | 69.41 | 67.28 | 67.44 | 2,474,535 | -2.57(-3.67%) |
Nov 06, 2007 | 68.05 | 70.01 | 68.00 | 70.01 | 1,431,837 | +2.01(+2.96%) |
Nov 05, 2007 | 67.91 | 68.47 | 66.96 | 68.00 | 1,429,352 | -0.10(-0.14%) |
Nov 02, 2007 | 67.31 | 68.22 | 65.91 | 68.09 | 2,004,540 | +1.31(+1.95%) |
Nov 01, 2007 | 67.67 | 68.28 | 66.65 | 66.79 | 1,737,374 | -1.67(-2.43%) |
Oct 31, 2007 | 67.67 | 68.60 | 66.82 | 68.45 | 2,557,229 | +1.30(+1.93%) |
Oct 30, 2007 | 68.80 | 68.93 | 67.00 | 67.16 | 1,674,144 | -1.77(-2.57%) |
Oct 29, 2007 | 69.19 | 70.04 | 68.73 | 68.93 | 1,463,275 | -0.31(-0.45%) |
Oct 26, 2007 | 68.85 | 70.49 | 68.35 | 69.24 | 1,554,683 | +1.15(+1.68%) |
Oct 25, 2007 | 68.07 | 68.62 | 67.28 | 68.09 | 2,815,038 | -1.39(-2.01%) |
Oct 24, 2007 | 67.92 | 69.54 | 66.15 | 69.49 | 3,421,709 | +3.00(+4.52%) |
Oct 23, 2007 | 66.09 | 66.51 | 65.54 | 66.48 | 1,999,110 | +1.06(+1.63%) |
Oct 22, 2007 | 64.57 | 65.63 | 64.40 | 65.42 | 2,178,430 | -0.18(-0.28%) |
Oct 19, 2007 | 66.27 | 66.62 | 65.36 | 65.60 | 2,455,650 | -0.90(-1.35%) |
Oct 18, 2007 | 64.93 | 66.66 | 64.93 | 66.50 | 1,437,551 | +1.40(+2.15%) |
Oct 17, 2007 | 65.71 | 66.11 | 64.51 | 65.10 | 1,702,035 | +0.34(+0.52%) |
Oct 16, 2007 | 65.76 | 65.95 | 64.34 | 64.76 | 2,018,621 | -1.11(-1.68%) |
Oct 15, 2007 | 67.29 | 67.73 | 65.52 | 65.87 | 1,930,055 | -1.06(-1.58%) |
Oct 12, 2007 | 66.99 | 67.37 | 66.73 | 66.92 | 1,350,888 | +0.23(+0.35%) |
Oct 11, 2007 | 67.75 | 68.47 | 66.43 | 66.69 | 1,943,167 | -0.30(-0.45%) |
Oct 10, 2007 | 68.07 | 68.39 | 66.56 | 67.00 | 1,401,810 | -1.07(-1.56%) |
Oct 09, 2007 | 66.78 | 68.06 | 66.67 | 68.06 | 1,564,423 | +1.59(+2.40%) |
Oct 08, 2007 | 66.31 | 66.73 | 66.16 | 66.47 | 690,803 | -0.09(-0.13%) |
Oct 05, 2007 | 65.67 | 66.80 | 65.67 | 66.56 | 1,639,972 | +1.24(+1.90%) |
Oct 04, 2007 | 64.91 | 65.43 | 64.14 | 65.31 | 1,303,811 | +0.68(+1.05%) |
Oct 03, 2007 | 65.55 | 65.69 | 64.18 | 64.63 | 2,223,509 | -1.27(-1.93%) |
Oct 02, 2007 | 67.24 | 67.46 | 65.02 | 65.91 | 2,307,300 | -1.43(-2.12%) |
Oct 01, 2007 | 67.00 | 67.60 | 66.72 | 67.33 | 1,508,417 | +0.26(+0.38%) |
Sep 28, 2007 | 67.05 | 67.37 | 66.47 | 67.08 | 2,016,343 | +0.35(+0.53%) |
Sep 27, 2007 | 66.48 | 67.27 | 66.16 | 66.72 | 1,812,376 | +0.16(+0.24%) |
Sep 26, 2007 | 64.58 | 66.68 | 64.50 | 66.56 | 2,824,778 | +2.34(+3.64%) |
Sep 25, 2007 | 64.10 | 64.71 | 63.86 | 64.22 | 2,051,682 | -0.38(-0.59%) |
Sep 24, 2007 | 64.63 | 65.67 | 64.24 | 64.61 | 1,620,413 | -0.02(-0.04%) |
Sep 21, 2007 | 64.71 | 65.41 | 63.90 | 64.63 | 2,360,496 | +0.74(+1.15%) |
Sep 20, 2007 | 64.38 | 64.38 | 63.52 | 63.90 | 1,597,765 | -0.38(-0.60%) |
Sep 19, 2007 | 64.09 | 65.67 | 63.94 | 64.28 | 2,867,610 | +0.48(+0.75%) |
Sep 18, 2007 | 60.66 | 63.80 | 60.14 | 63.80 | 2,735,244 | +3.58(+5.94%) |
Sep 17, 2007 | 59.91 | 60.83 | 59.66 | 60.22 | 1,636,351 | +0.31(+0.52%) |
Sep 14, 2007 | 59.25 | 60.15 | 59.12 | 59.91 | 1,523,464 | +0.47(+0.79%) |
Sep 13, 2007 | 59.20 | 59.81 | 59.11 | 59.44 | 1,193,185 | +0.52(+0.88%) |
Sep 12, 2007 | 59.08 | 59.56 | 58.54 | 58.92 | 1,730,006 | -0.42(-0.70%) |
Sep 11, 2007 | 58.97 | 59.42 | 58.56 | 59.33 | 1,347,891 | +0.67(+1.15%) |
Sep 10, 2007 | 58.89 | 59.13 | 57.86 | 58.66 | 1,479,759 | +0.22(+0.37%) |
Sep 07, 2007 | 59.36 | 59.53 | 58.27 | 58.44 | 2,551,054 | -1.91(-3.16%) |
Sep 06, 2007 | 59.78 | 60.74 | 59.52 | 60.35 | 1,494,615 | +0.57(+0.95%) |
Sep 05, 2007 | 59.84 | 60.24 | 59.32 | 59.78 | 1,992,117 | -0.77(-1.27%) |