Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 59.71 | 61.52 | 59.71 | 60.07 | 2,694,633 | +1.00(+1.69%) |
Nov 29, 2007 | 60.07 | 60.07 | 58.68 | 59.08 | 1,363,500 | -1.07(-1.78%) |
Nov 28, 2007 | 58.59 | 60.63 | 58.50 | 60.15 | 1,711,761 | +2.11(+3.63%) |
Nov 27, 2007 | 56.57 | 58.32 | 56.51 | 58.04 | 1,390,404 | +1.92(+3.41%) |
Nov 26, 2007 | 59.34 | 59.60 | 55.95 | 56.12 | 1,151,215 | -3.30(-5.55%) |
Nov 23, 2007 | 58.77 | 60.05 | 58.44 | 59.42 | 590,821 | +1.72(+2.98%) |
Nov 21, 2007 | 57.40 | 59.09 | 56.70 | 57.70 | 1,148,309 | -0.14(-0.24%) |
Nov 20, 2007 | 58.13 | 59.35 | 55.97 | 57.84 | 1,864,372 | -0.46(-0.79%) |
Nov 19, 2007 | 58.80 | 59.30 | 57.10 | 58.30 | 1,621,455 | -0.74(-1.25%) |
Nov 16, 2007 | 60.41 | 60.56 | 58.46 | 59.04 | 1,604,241 | -1.06(-1.76%) |
Nov 15, 2007 | 61.17 | 62.11 | 59.47 | 60.10 | 1,593,490 | -2.36(-3.79%) |
Nov 14, 2007 | 65.01 | 65.34 | 62.13 | 62.46 | 1,003,025 | -2.03(-3.14%) |
Nov 13, 2007 | 61.88 | 64.49 | 61.78 | 64.49 | 1,031,135 | +2.99(+4.85%) |
Nov 12, 2007 | 61.30 | 63.57 | 60.58 | 61.51 | 1,290,570 | +0.56(+0.92%) |
Nov 09, 2007 | 59.45 | 61.98 | 58.46 | 60.95 | 1,323,934 | +0.83(+1.37%) |
Nov 08, 2007 | 58.18 | 60.31 | 57.93 | 60.12 | 1,485,653 | +1.99(+3.43%) |
Nov 07, 2007 | 60.33 | 60.33 | 58.12 | 58.12 | 1,107,751 | -2.92(-4.78%) |
Nov 06, 2007 | 59.90 | 61.31 | 59.22 | 61.04 | 839,293 | +1.10(+1.83%) |
Nov 05, 2007 | 59.75 | 60.89 | 59.18 | 59.95 | 1,174,992 | -0.46(-0.77%) |
Nov 02, 2007 | 62.15 | 62.47 | 59.64 | 60.41 | 1,557,756 | -1.30(-2.11%) |
Nov 01, 2007 | 64.06 | 64.06 | 61.71 | 61.71 | 824,757 | -3.99(-6.07%) |
Oct 31, 2007 | 65.58 | 66.19 | 64.31 | 65.70 | 1,311,102 | +0.55(+0.84%) |
Oct 30, 2007 | 65.39 | 66.08 | 65.05 | 65.15 | 569,774 | -0.56(-0.85%) |
Oct 29, 2007 | 66.31 | 66.53 | 65.38 | 65.71 | 488,616 | -0.50(-0.76%) |
Oct 26, 2007 | 66.29 | 66.29 | 64.54 | 66.22 | 755,863 | +1.77(+2.75%) |
Oct 25, 2007 | 64.06 | 65.58 | 63.54 | 64.45 | 1,091,247 | +0.28(+0.43%) |
Oct 24, 2007 | 64.23 | 64.65 | 62.74 | 64.17 | 1,015,085 | -0.53(-0.82%) |
Oct 23, 2007 | 65.00 | 65.19 | 64.10 | 64.70 | 562,960 | -0.10(-0.15%) |
Oct 22, 2007 | 64.06 | 65.56 | 63.92 | 64.80 | 1,414,821 | +0.48(+0.74%) |
Oct 19, 2007 | 65.20 | 66.05 | 64.32 | 64.32 | 997,370 | -0.80(-1.23%) |
Oct 18, 2007 | 65.63 | 65.81 | 64.63 | 65.12 | 1,369,851 | -0.92(-1.40%) |
Oct 17, 2007 | 65.38 | 66.05 | 64.25 | 66.04 | 1,567,750 | +1.36(+2.10%) |
Oct 16, 2007 | 65.94 | 66.17 | 64.55 | 64.68 | 1,259,772 | -1.29(-1.95%) |
Oct 15, 2007 | 67.14 | 67.69 | 65.42 | 65.97 | 1,183,156 | -0.96(-1.43%) |
Oct 12, 2007 | 68.97 | 69.41 | 66.72 | 66.93 | 1,209,956 | -2.31(-3.34%) |
Oct 11, 2007 | 69.33 | 70.53 | 68.47 | 69.24 | 1,225,704 | -0.31(-0.45%) |
Oct 10, 2007 | 70.73 | 70.73 | 69.34 | 69.55 | 720,886 | -1.13(-1.60%) |
Oct 09, 2007 | 70.72 | 70.79 | 69.64 | 70.68 | 596,423 | +0.40(+0.56%) |
Oct 08, 2007 | 71.09 | 71.10 | 69.93 | 70.28 | 370,512 | -0.87(-1.22%) |
Oct 05, 2007 | 71.45 | 71.54 | 70.75 | 71.15 | 453,033 | +0.40(+0.56%) |
Oct 04, 2007 | 70.67 | 70.98 | 70.42 | 70.75 | 369,755 | +0.52(+0.74%) |
Oct 03, 2007 | 69.91 | 70.71 | 69.73 | 70.23 | 515,265 | +0.28(+0.41%) |
Oct 02, 2007 | 69.54 | 70.58 | 69.14 | 69.95 | 571,894 | +0.39(+0.56%) |
Oct 01, 2007 | 68.18 | 69.56 | 68.18 | 69.56 | 886,837 | +1.23(+1.81%) |
Sep 28, 2007 | 69.08 | 69.31 | 68.32 | 68.32 | 581,887 | -1.06(-1.52%) |
Sep 27, 2007 | 69.33 | 69.38 | 68.66 | 69.38 | 466,812 | +0.40(+0.57%) |
Sep 26, 2007 | 69.28 | 69.54 | 68.61 | 68.98 | 633,822 | +0.10(+0.14%) |
Sep 25, 2007 | 68.92 | 69.68 | 68.88 | 68.88 | 616,107 | -0.69(-0.99%) |
Sep 24, 2007 | 70.77 | 71.13 | 69.57 | 69.57 | 459,998 | -1.49(-2.10%) |
Sep 21, 2007 | 72.33 | 72.33 | 70.42 | 71.06 | 719,220 | -0.41(-0.57%) |
Sep 20, 2007 | 72.21 | 72.51 | 71.27 | 71.47 | 541,459 | -0.74(-1.02%) |
Sep 19, 2007 | 72.65 | 72.91 | 71.77 | 72.21 | 774,941 | +0.11(+0.15%) |
Sep 18, 2007 | 69.32 | 72.11 | 68.76 | 72.11 | 871,847 | +3.15(+4.57%) |
Sep 17, 2007 | 68.81 | 69.21 | 68.51 | 68.96 | 695,146 | -0.26(-0.37%) |
Sep 14, 2007 | 68.76 | 69.43 | 68.19 | 69.21 | 1,060,510 | -0.17(-0.25%) |
Sep 13, 2007 | 69.08 | 69.62 | 69.01 | 69.39 | 572,651 | +0.75(+1.09%) |
Sep 12, 2007 | 68.94 | 69.25 | 68.29 | 68.64 | 608,233 | -0.77(-1.10%) |
Sep 11, 2007 | 68.70 | 70.11 | 68.61 | 69.41 | 643,362 | +0.86(+1.25%) |
Sep 10, 2007 | 68.61 | 69.14 | 67.45 | 68.55 | 724,217 | +0.39(+0.57%) |
Sep 07, 2007 | 68.27 | 69.19 | 67.95 | 68.16 | 929,233 | -1.25(-1.81%) |
Sep 06, 2007 | 69.64 | 69.83 | 68.51 | 69.41 | 823,091 | -0.15(-0.22%) |
Sep 05, 2007 | 69.62 | 69.95 | 68.67 | 69.56 | 773,276 | -0.75(-1.07%) |