Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 67.75 | 68.55 | 67.70 | 67.70 | 772,596 | -0.05(-0.07%) |
Nov 29, 2007 | 67.90 | 67.90 | 67.15 | 67.75 | 493,637 | -0.15(-0.22%) |
Nov 28, 2007 | 67.90 | 68.50 | 66.25 | 67.90 | 209,293 | +1.45(+2.18%) |
Nov 27, 2007 | 66.45 | 67.14 | 66.00 | 66.45 | 227,664 | -0.70(-1.04%) |
Nov 26, 2007 | 67.15 | 67.95 | 67.00 | 67.15 | 238,061 | -0.70(-1.03%) |
Nov 23, 2007 | 67.80 | 68.50 | 67.40 | 67.85 | 159,192 | +0.05(+0.07%) |
Nov 21, 2007 | 67.50 | 68.32 | 67.45 | 67.80 | 183,491 | +0.00(+0.00%) |
Nov 20, 2007 | 67.80 | 68.32 | 67.45 | 67.80 | 183,491 | +1.55(+2.34%) |
Nov 19, 2007 | 66.25 | 66.75 | 66.00 | 66.25 | 94,222 | -0.25(-0.38%) |
Nov 16, 2007 | 66.50 | 66.59 | 65.80 | 66.50 | 357,148 | +1.70(+2.62%) |
Nov 15, 2007 | 64.80 | 66.15 | 64.45 | 64.80 | 361,957 | -0.45(-0.69%) |
Nov 14, 2007 | 65.45 | 65.90 | 65.21 | 65.25 | 95,360 | -0.20(-0.31%) |
Nov 13, 2007 | 64.30 | 66.00 | 65.15 | 65.45 | 243,431 | +1.15(+1.79%) |
Nov 12, 2007 | 64.30 | 65.55 | 64.30 | 64.30 | 206,512 | -2.05(-3.09%) |
Nov 09, 2007 | 66.35 | 67.25 | 66.20 | 66.35 | 118,701 | -0.05(-0.08%) |
Nov 08, 2007 | 66.40 | 66.40 | 65.10 | 66.40 | 75,628 | +1.95(+3.03%) |
Nov 07, 2007 | 64.45 | 66.35 | 64.45 | 64.45 | 316,318 | -0.71(-1.09%) |
Nov 06, 2007 | 64.75 | 65.16 | 60.90 | 65.16 | 79,937 | +0.76(+1.18%) |
Nov 05, 2007 | 64.00 | 64.55 | 63.70 | 64.40 | 116,640 | -0.20(-0.31%) |
Nov 02, 2007 | 64.25 | 64.72 | 63.85 | 64.60 | 191,266 | +1.55(+2.46%) |
Nov 01, 2007 | 64.21 | 64.24 | 63.01 | 63.05 | 237,549 | -2.05(-3.15%) |
Oct 31, 2007 | 64.35 | 65.80 | 64.15 | 65.10 | 102,255 | -0.65(-0.99%) |
Oct 30, 2007 | 65.05 | 65.75 | 65.03 | 65.75 | 293,009 | +0.65(+1.00%) |
Oct 29, 2007 | 64.75 | 65.10 | 64.65 | 65.10 | 134,226 | +0.65(+1.01%) |
Oct 26, 2007 | 64.30 | 64.45 | 63.90 | 64.45 | 165,399 | -0.05(-0.08%) |
Oct 25, 2007 | 63.82 | 64.75 | 63.77 | 64.50 | 106,202 | +0.60(+0.94%) |
Oct 24, 2007 | 63.00 | 63.90 | 62.90 | 63.90 | 121,541 | +1.15(+1.83%) |
Oct 23, 2007 | 62.40 | 62.90 | 62.20 | 62.75 | 355,308 | +0.75(+1.21%) |
Oct 19, 2007 | 62.25 | 63.10 | 62.00 | 62.00 | 356,532 | -1.00(-1.59%) |
Oct 18, 2007 | 62.50 | 63.10 | 62.50 | 63.00 | 196,983 | +0.83(+1.34%) |
Oct 17, 2007 | 62.30 | 62.54 | 62.05 | 62.17 | 161,988 | -0.13(-0.21%) |
Oct 16, 2007 | 62.05 | 62.50 | 61.95 | 62.30 | 93,476 | +1.15(+1.88%) |
Oct 15, 2007 | 61.35 | 61.55 | 60.80 | 61.15 | 78,218 | +0.70(+1.16%) |
Oct 12, 2007 | 60.05 | 60.50 | 59.90 | 60.45 | 106,730 | +0.25(+0.42%) |
Oct 11, 2007 | 59.90 | 60.73 | 59.75 | 60.20 | 624,565 | -0.10(-0.17%) |
Oct 10, 2007 | 60.25 | 60.54 | 59.85 | 60.30 | 124,189 | -0.45(-0.74%) |
Oct 09, 2007 | 60.30 | 60.75 | 60.15 | 60.75 | 148,762 | +0.10(+0.16%) |
Oct 08, 2007 | 60.75 | 60.80 | 60.20 | 60.65 | 66,910 | -0.40(-0.66%) |
Oct 05, 2007 | 60.59 | 61.20 | 60.50 | 61.05 | 89,111 | +0.81(+1.34%) |
Oct 04, 2007 | 59.65 | 60.30 | 59.65 | 60.24 | 131,431 | +0.49(+0.82%) |
Oct 03, 2007 | 59.95 | 60.20 | 59.70 | 59.75 | 84,984 | -0.65(-1.08%) |
Oct 02, 2007 | 60.25 | 60.40 | 60.10 | 60.40 | 84,285 | -0.70(-1.15%) |
Oct 01, 2007 | 61.10 | 61.36 | 60.85 | 61.10 | 239,698 | -0.27(-0.44%) |
Sep 28, 2007 | 61.15 | 61.70 | 60.95 | 61.37 | 195,687 | +0.07(+0.11%) |
Sep 27, 2007 | 61.20 | 61.40 | 61.00 | 61.30 | 119,645 | +0.40(+0.66%) |
Sep 26, 2007 | 61.20 | 61.20 | 60.83 | 60.90 | 646,327 | +0.70(+1.16%) |
Sep 25, 2007 | 60.05 | 60.79 | 59.90 | 60.20 | 176,554 | +1.05(+1.78%) |
Sep 24, 2007 | 59.35 | 59.65 | 59.00 | 59.15 | 246,449 | +0.12(+0.21%) |
Sep 21, 2007 | 58.87 | 59.65 | 58.80 | 59.02 | 189,079 | -0.23(-0.38%) |
Sep 20, 2007 | 59.25 | 59.85 | 58.64 | 59.25 | 76,751 | +0.55(+0.94%) |
Sep 19, 2007 | 58.65 | 59.05 | 58.42 | 58.70 | 111,283 | -0.60(-1.01%) |
Sep 18, 2007 | 57.80 | 59.50 | 57.70 | 59.30 | 90,118 | +0.75(+1.28%) |
Sep 17, 2007 | 58.70 | 58.90 | 56.76 | 58.55 | 144,643 | +0.36(+0.62%) |
Sep 14, 2007 | 58.25 | 58.35 | 58.00 | 58.19 | 350,191 | +0.44(+0.76%) |
Sep 13, 2007 | 57.75 | 57.85 | 57.52 | 57.75 | 360,514 | +0.75(+1.32%) |
Sep 12, 2007 | 56.95 | 57.44 | 56.81 | 57.00 | 130,116 | +1.05(+1.88%) |
Sep 11, 2007 | 55.75 | 55.95 | 55.65 | 55.95 | 330,681 | +0.93(+1.69%) |