Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 63.00 | 63.09 | 61.01 | 61.55 | 5,587,182 | -0.95(-1.52%) |
Nov 29, 2007 | 63.63 | 64.22 | 62.06 | 62.50 | 4,691,835 | -1.26(-1.98%) |
Nov 28, 2007 | 63.31 | 64.05 | 62.54 | 63.76 | 4,302,754 | +1.42(+2.28%) |
Nov 27, 2007 | 60.56 | 62.42 | 60.06 | 62.34 | 4,267,539 | +1.93(+3.20%) |
Nov 26, 2007 | 63.20 | 63.27 | 60.29 | 60.41 | 5,599,109 | -1.94(-3.11%) |
Nov 23, 2007 | 63.00 | 63.39 | 61.68 | 62.35 | 1,652,164 | -0.19(-0.30%) |
Nov 21, 2007 | 64.84 | 65.00 | 62.49 | 62.54 | 4,104,518 | -2.02(-3.13%) |
Nov 20, 2007 | 64.89 | 65.60 | 63.36 | 64.56 | 5,208,858 | +0.56(+0.88%) |
Nov 19, 2007 | 63.66 | 66.28 | 63.08 | 64.00 | 7,168,606 | -0.90(-1.39%) |
Nov 16, 2007 | 64.81 | 65.45 | 64.25 | 64.90 | 3,606,329 | +0.38(+0.59%) |
Nov 15, 2007 | 63.63 | 65.90 | 63.63 | 64.52 | 4,035,858 | +0.92(+1.45%) |
Nov 14, 2007 | 63.71 | 64.81 | 62.75 | 63.60 | 3,606,746 | +0.46(+0.73%) |
Nov 13, 2007 | 62.46 | 63.18 | 61.33 | 63.14 | 3,462,211 | +0.86(+1.38%) |
Nov 12, 2007 | 62.73 | 63.63 | 62.27 | 62.28 | 3,573,102 | -0.61(-0.97%) |
Nov 09, 2007 | 62.80 | 64.39 | 62.00 | 62.89 | 4,598,687 | -1.27(-1.98%) |
Nov 08, 2007 | 63.26 | 64.76 | 61.81 | 64.16 | 4,868,333 | +0.73(+1.15%) |
Nov 07, 2007 | 64.46 | 65.27 | 63.40 | 63.43 | 4,059,993 | -2.05(-3.13%) |
Nov 06, 2007 | 64.06 | 65.51 | 63.75 | 65.48 | 3,189,069 | +1.43(+2.23%) |
Nov 05, 2007 | 64.56 | 64.62 | 63.29 | 64.05 | 3,313,942 | -0.89(-1.37%) |
Nov 02, 2007 | 64.86 | 65.13 | 63.55 | 64.94 | 4,499,882 | +0.50(+0.78%) |
Nov 01, 2007 | 65.28 | 66.00 | 64.37 | 64.44 | 3,292,650 | -1.56(-2.36%) |
Oct 31, 2007 | 65.04 | 66.00 | 64.35 | 66.00 | 3,455,499 | +0.92(+1.41%) |
Oct 30, 2007 | 65.98 | 65.98 | 64.71 | 65.08 | 3,632,424 | -1.14(-1.72%) |
Oct 29, 2007 | 67.40 | 67.40 | 65.51 | 66.22 | 4,279,233 | -0.64(-0.96%) |
Oct 26, 2007 | 65.96 | 67.00 | 64.61 | 66.86 | 8,072,503 | +2.64(+4.11%) |
Oct 25, 2007 | 64.93 | 66.21 | 60.26 | 64.22 | 21,583,338 | -5.96(-8.49%) |
Oct 24, 2007 | 71.00 | 71.19 | 68.47 | 70.18 | 5,362,158 | -0.99(-1.39%) |
Oct 23, 2007 | 70.90 | 71.54 | 70.00 | 71.17 | 3,936,398 | +1.47(+2.11%) |
Oct 22, 2007 | 69.24 | 70.49 | 67.96 | 69.70 | 3,880,900 | -0.26(-0.37%) |
Oct 19, 2007 | 71.65 | 72.23 | 69.75 | 69.96 | 4,841,532 | -1.69(-2.36%) |
Oct 18, 2007 | 72.25 | 72.86 | 71.16 | 71.65 | 2,668,527 | -0.62(-0.86%) |
Oct 17, 2007 | 73.50 | 73.52 | 70.57 | 72.27 | 3,197,597 | -0.17(-0.23%) |
Oct 16, 2007 | 73.24 | 73.25 | 71.77 | 72.44 | 2,907,506 | -0.14(-0.19%) |
Oct 15, 2007 | 74.01 | 74.74 | 71.70 | 72.58 | 3,189,208 | -1.42(-1.92%) |
Oct 12, 2007 | 72.64 | 74.24 | 72.51 | 74.00 | 2,842,272 | +1.85(+2.56%) |
Oct 11, 2007 | 75.42 | 75.44 | 71.43 | 72.15 | 5,031,808 | -3.03(-4.03%) |
Oct 10, 2007 | 73.40 | 75.34 | 73.20 | 75.18 | 3,407,304 | +1.63(+2.22%) |
Oct 09, 2007 | 72.31 | 73.82 | 71.90 | 73.55 | 2,822,348 | +1.55(+2.15%) |
Oct 08, 2007 | 72.23 | 72.84 | 71.77 | 72.00 | 1,751,066 | -0.71(-0.98%) |
Oct 05, 2007 | 72.52 | 72.91 | 71.35 | 72.71 | 2,563,030 | +0.33(+0.46%) |
Oct 04, 2007 | 71.84 | 72.82 | 71.30 | 72.38 | 2,117,607 | +0.84(+1.17%) |
Oct 03, 2007 | 71.64 | 72.09 | 71.26 | 71.54 | 2,225,295 | -0.45(-0.63%) |
Oct 02, 2007 | 72.77 | 72.79 | 71.64 | 71.99 | 2,133,508 | -0.70(-0.96%) |
Oct 01, 2007 | 71.38 | 72.75 | 71.30 | 72.69 | 3,560,800 | +1.38(+1.94%) |
Sep 28, 2007 | 71.04 | 72.08 | 70.86 | 71.31 | 4,404,056 | +0.04(+0.06%) |
Sep 27, 2007 | 72.02 | 72.15 | 70.34 | 71.27 | 3,727,230 | -0.24(-0.34%) |
Sep 26, 2007 | 70.31 | 72.06 | 69.39 | 71.51 | 3,771,093 | +1.75(+2.51%) |
Sep 25, 2007 | 71.40 | 71.73 | 69.67 | 69.76 | 4,286,001 | -2.44(-3.38%) |
Sep 24, 2007 | 70.45 | 72.23 | 70.05 | 72.20 | 4,083,354 | +1.57(+2.22%) |
Sep 21, 2007 | 69.66 | 70.71 | 69.31 | 70.63 | 5,332,221 | +1.32(+1.90%) |
Sep 20, 2007 | 69.45 | 70.20 | 69.24 | 69.31 | 3,004,115 | +0.01(+0.01%) |
Sep 19, 2007 | 69.86 | 70.31 | 68.56 | 69.30 | 4,146,731 | +0.01(+0.01%) |
Sep 18, 2007 | 67.31 | 69.29 | 67.00 | 69.29 | 4,190,824 | +1.54(+2.27%) |
Sep 17, 2007 | 68.86 | 69.00 | 66.86 | 67.75 | 3,218,707 | -1.26(-1.83%) |
Sep 14, 2007 | 68.44 | 69.80 | 68.43 | 69.01 | 3,839,179 | +0.00(+0.00%) |
Sep 13, 2007 | 69.40 | 69.97 | 68.26 | 69.01 | 3,551,769 | -0.28(-0.40%) |
Sep 12, 2007 | 68.21 | 69.99 | 67.98 | 69.29 | 4,339,413 | +0.55(+0.80%) |
Sep 11, 2007 | 66.57 | 68.90 | 66.50 | 68.74 | 4,977,313 | +2.61(+3.95%) |
Sep 10, 2007 | 65.24 | 66.70 | 64.83 | 66.13 | 3,063,631 | +1.06(+1.63%) |
Sep 07, 2007 | 65.61 | 66.25 | 64.96 | 65.07 | 3,716,045 | -1.52(-2.28%) |
Sep 06, 2007 | 65.48 | 67.32 | 65.39 | 66.59 | 4,786,646 | +1.49(+2.29%) |
Sep 05, 2007 | 65.75 | 65.99 | 65.04 | 65.10 | 3,889,274 | -0.75(-1.14%) |