Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 62.50 | 63.63 | 62.19 | 63.58 | 2,157,482 | +1.11(+1.78%) |
Nov 29, 2007 | 63.39 | 63.39 | 62.35 | 62.47 | 1,950,529 | -1.21(-1.89%) |
Nov 28, 2007 | 62.87 | 63.68 | 61.85 | 63.68 | 2,268,728 | +0.81(+1.28%) |
Nov 27, 2007 | 62.45 | 63.02 | 61.56 | 62.87 | 3,003,840 | +0.81(+1.31%) |
Nov 26, 2007 | 64.07 | 64.31 | 61.92 | 62.05 | 2,229,464 | -2.14(-3.33%) |
Nov 23, 2007 | 63.48 | 64.19 | 63.28 | 64.19 | 645,613 | +0.93(+1.47%) |
Nov 21, 2007 | 64.34 | 64.69 | 63.19 | 63.26 | 1,371,115 | -1.55(-2.40%) |
Nov 20, 2007 | 65.41 | 66.01 | 64.19 | 64.81 | 2,077,296 | -0.75(-1.14%) |
Nov 19, 2007 | 63.88 | 65.71 | 63.82 | 65.56 | 2,543,461 | +1.40(+2.18%) |
Nov 16, 2007 | 64.68 | 64.68 | 63.48 | 64.16 | 1,668,056 | +0.05(+0.07%) |
Nov 15, 2007 | 63.99 | 64.71 | 63.72 | 64.11 | 2,441,998 | +0.01(+0.01%) |
Nov 14, 2007 | 64.01 | 64.74 | 63.18 | 64.11 | 1,962,732 | +0.30(+0.47%) |
Nov 13, 2007 | 63.12 | 63.95 | 62.37 | 63.81 | 1,715,860 | +1.09(+1.74%) |
Nov 12, 2007 | 62.36 | 63.17 | 62.36 | 62.72 | 2,272,021 | +0.12(+0.18%) |
Nov 09, 2007 | 61.68 | 63.00 | 61.66 | 62.60 | 2,099,350 | +0.35(+0.57%) |
Nov 08, 2007 | 61.87 | 62.44 | 60.65 | 62.25 | 2,773,931 | +0.43(+0.70%) |
Nov 07, 2007 | 60.92 | 63.09 | 60.92 | 61.82 | 3,350,345 | +0.10(+0.16%) |
Nov 06, 2007 | 61.72 | 61.82 | 60.68 | 61.72 | 2,144,921 | -0.05(-0.09%) |
Nov 05, 2007 | 63.13 | 63.15 | 61.13 | 61.77 | 2,457,562 | -1.85(-2.91%) |
Nov 02, 2007 | 62.25 | 64.13 | 62.22 | 63.62 | 2,307,138 | +1.69(+2.73%) |
Nov 01, 2007 | 64.58 | 64.89 | 61.92 | 61.93 | 2,333,811 | -2.21(-3.45%) |
Oct 31, 2007 | 63.98 | 64.76 | 63.83 | 64.14 | 1,574,870 | +0.02(+0.02%) |
Oct 30, 2007 | 64.60 | 64.91 | 64.10 | 64.13 | 1,005,892 | -0.61(-0.95%) |
Oct 29, 2007 | 64.98 | 65.10 | 64.11 | 64.74 | 1,015,650 | -0.07(-0.11%) |
Oct 26, 2007 | 64.56 | 64.97 | 64.40 | 64.81 | 1,256,617 | +0.56(+0.87%) |
Oct 25, 2007 | 63.01 | 64.41 | 62.93 | 64.25 | 1,400,390 | +1.45(+2.31%) |
Oct 24, 2007 | 62.68 | 62.92 | 61.97 | 62.80 | 1,226,431 | -0.05(-0.07%) |
Oct 23, 2007 | 62.79 | 62.96 | 62.32 | 62.85 | 1,140,037 | +0.27(+0.43%) |
Oct 22, 2007 | 62.61 | 62.85 | 62.15 | 62.58 | 1,078,104 | -0.25(-0.39%) |
Oct 19, 2007 | 64.18 | 64.90 | 62.75 | 62.82 | 1,612,472 | -1.73(-2.68%) |
Oct 18, 2007 | 63.22 | 64.65 | 63.22 | 64.55 | 1,053,643 | +1.30(+2.05%) |
Oct 17, 2007 | 63.82 | 64.20 | 62.95 | 63.25 | 879,684 | -0.18(-0.28%) |
Oct 16, 2007 | 63.33 | 63.95 | 63.33 | 63.43 | 908,438 | -0.16(-0.25%) |
Oct 15, 2007 | 64.52 | 64.56 | 63.43 | 63.59 | 1,230,335 | -0.74(-1.15%) |
Oct 12, 2007 | 64.27 | 64.64 | 64.17 | 64.33 | 666,948 | +0.22(+0.34%) |
Oct 11, 2007 | 64.43 | 64.64 | 64.06 | 64.11 | 1,444,758 | -0.20(-0.31%) |
Oct 10, 2007 | 64.10 | 64.48 | 63.80 | 64.31 | 560,650 | +0.05(+0.08%) |
Oct 09, 2007 | 64.14 | 64.27 | 63.78 | 64.26 | 769,089 | +0.29(+0.46%) |
Oct 08, 2007 | 64.06 | 64.10 | 63.83 | 63.97 | 593,699 | -0.06(-0.10%) |
Oct 05, 2007 | 63.64 | 64.21 | 63.22 | 64.03 | 988,717 | +0.78(+1.24%) |
Oct 04, 2007 | 63.35 | 63.61 | 62.91 | 63.25 | 896,078 | +0.12(+0.19%) |
Oct 03, 2007 | 63.59 | 63.63 | 62.79 | 63.12 | 1,310,743 | -0.56(-0.88%) |
Oct 02, 2007 | 63.69 | 63.90 | 63.42 | 63.68 | 1,313,866 | +0.08(+0.12%) |
Oct 01, 2007 | 63.35 | 63.78 | 63.23 | 63.61 | 1,800,744 | +0.55(+0.87%) |
Sep 28, 2007 | 63.06 | 63.30 | 63.00 | 63.06 | 1,363,907 | +0.00(+0.00%) |
Sep 27, 2007 | 63.48 | 63.56 | 62.76 | 63.06 | 1,123,781 | -0.43(-0.68%) |
Sep 26, 2007 | 63.18 | 63.79 | 63.18 | 63.49 | 1,266,766 | +0.48(+0.77%) |
Sep 25, 2007 | 62.18 | 63.15 | 62.04 | 63.01 | 1,115,576 | +0.65(+1.05%) |
Sep 24, 2007 | 62.85 | 62.87 | 62.10 | 62.35 | 1,440,985 | -0.56(-0.89%) |
Sep 21, 2007 | 62.74 | 65.25 | 61.93 | 62.92 | 2,753,941 | +0.98(+1.59%) |
Sep 20, 2007 | 62.30 | 62.53 | 61.85 | 61.93 | 1,280,271 | -0.37(-0.59%) |
Sep 19, 2007 | 61.33 | 62.50 | 61.16 | 62.30 | 2,291,389 | +1.39(+2.28%) |
Sep 18, 2007 | 60.41 | 61.05 | 60.00 | 60.91 | 1,340,019 | +0.55(+0.90%) |
Sep 17, 2007 | 60.42 | 60.45 | 60.06 | 60.36 | 1,190,650 | -0.20(-0.33%) |
Sep 14, 2007 | 60.41 | 60.69 | 60.23 | 60.56 | 927,825 | -0.02(-0.03%) |
Sep 13, 2007 | 60.72 | 60.83 | 60.22 | 60.58 | 1,666,208 | +0.05(+0.09%) |
Sep 12, 2007 | 59.66 | 60.71 | 59.55 | 60.52 | 1,661,524 | +0.80(+1.34%) |
Sep 11, 2007 | 59.34 | 59.73 | 59.00 | 59.73 | 3,142,844 | +0.52(+0.87%) |
Sep 10, 2007 | 59.10 | 59.59 | 58.93 | 59.21 | 2,035,465 | +0.21(+0.35%) |
Sep 07, 2007 | 58.80 | 59.29 | 58.48 | 59.00 | 1,788,253 | -0.22(-0.38%) |
Sep 06, 2007 | 58.63 | 59.36 | 58.53 | 59.23 | 2,214,238 | +0.52(+0.89%) |
Sep 05, 2007 | 58.81 | 59.06 | 58.41 | 58.70 | 1,764,573 | -0.49(-0.83%) |