Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 61.90 | 63.20 | 61.68 | 62.53 | 2,565,904 | +0.96(+1.55%) |
Nov 29, 2007 | 61.39 | 61.71 | 60.26 | 61.58 | 1,645,102 | -0.11(-0.18%) |
Nov 28, 2007 | 60.60 | 62.63 | 60.15 | 61.69 | 1,697,619 | +2.06(+3.45%) |
Nov 27, 2007 | 57.01 | 59.87 | 56.87 | 59.63 | 3,358,481 | +0.99(+1.69%) |
Nov 26, 2007 | 62.29 | 62.56 | 58.64 | 58.64 | 1,907,222 | -3.82(-6.12%) |
Nov 23, 2007 | 61.73 | 62.71 | 61.21 | 62.46 | 386,746 | +1.83(+3.02%) |
Nov 21, 2007 | 60.32 | 61.18 | 59.76 | 60.63 | 1,891,907 | -0.38(-0.62%) |
Nov 20, 2007 | 62.58 | 64.24 | 59.76 | 61.01 | 2,239,851 | -1.49(-2.38%) |
Nov 19, 2007 | 63.56 | 63.91 | 62.03 | 62.50 | 2,187,534 | -1.57(-2.45%) |
Nov 16, 2007 | 65.73 | 65.73 | 63.14 | 64.07 | 1,345,343 | -1.33(-2.03%) |
Nov 15, 2007 | 65.81 | 66.59 | 64.51 | 65.40 | 1,857,558 | -1.13(-1.70%) |
Nov 14, 2007 | 70.37 | 70.95 | 66.52 | 66.53 | 1,461,111 | -3.38(-4.83%) |
Nov 13, 2007 | 65.85 | 69.91 | 65.80 | 69.91 | 1,558,434 | +4.40(+6.71%) |
Nov 12, 2007 | 66.64 | 67.15 | 65.25 | 65.51 | 1,972,691 | -1.38(-2.07%) |
Nov 09, 2007 | 64.66 | 67.69 | 64.66 | 66.90 | 1,563,045 | +0.70(+1.06%) |
Nov 08, 2007 | 66.03 | 67.13 | 64.45 | 66.19 | 1,942,780 | +0.23(+0.34%) |
Nov 07, 2007 | 67.44 | 67.67 | 65.96 | 65.96 | 2,218,065 | -3.09(-4.47%) |
Nov 06, 2007 | 68.20 | 69.15 | 66.89 | 69.05 | 1,498,164 | +0.51(+0.74%) |
Nov 05, 2007 | 69.49 | 69.93 | 67.46 | 68.54 | 1,522,483 | -1.99(-2.83%) |
Nov 02, 2007 | 72.44 | 72.44 | 69.45 | 70.54 | 1,893,009 | -1.43(-1.98%) |
Nov 01, 2007 | 75.46 | 75.74 | 71.35 | 71.96 | 2,853,683 | -5.16(-6.69%) |
Oct 31, 2007 | 75.20 | 77.13 | 74.20 | 77.13 | 1,366,333 | +2.08(+2.77%) |
Oct 30, 2007 | 73.68 | 75.45 | 73.68 | 75.05 | 769,198 | +1.39(+1.89%) |
Oct 29, 2007 | 74.62 | 75.08 | 73.31 | 73.66 | 844,893 | -0.45(-0.61%) |
Oct 26, 2007 | 73.40 | 74.20 | 72.37 | 74.11 | 886,240 | +1.37(+1.88%) |
Oct 25, 2007 | 72.49 | 73.36 | 71.20 | 72.74 | 1,075,955 | +0.28(+0.39%) |
Oct 24, 2007 | 73.05 | 73.22 | 70.37 | 72.45 | 1,286,821 | -0.42(-0.57%) |
Oct 23, 2007 | 70.59 | 72.87 | 70.48 | 72.87 | 1,518,837 | +2.55(+3.63%) |
Oct 22, 2007 | 67.96 | 70.59 | 67.60 | 70.32 | 1,487,827 | +1.70(+2.48%) |
Oct 19, 2007 | 71.32 | 71.52 | 68.41 | 68.61 | 1,750,853 | -3.18(-4.43%) |
Oct 18, 2007 | 71.54 | 72.16 | 70.34 | 71.79 | 1,311,788 | +0.08(+0.11%) |
Oct 17, 2007 | 72.45 | 72.45 | 69.81 | 71.71 | 1,111,418 | +0.03(+0.04%) |
Oct 16, 2007 | 73.08 | 73.15 | 70.75 | 71.69 | 2,164,792 | -1.73(-2.36%) |
Oct 15, 2007 | 76.05 | 76.16 | 73.17 | 73.42 | 860,001 | -2.23(-2.94%) |
Oct 12, 2007 | 77.73 | 77.76 | 75.15 | 75.64 | 900,234 | -1.65(-2.14%) |
Oct 11, 2007 | 78.60 | 78.91 | 76.98 | 77.30 | 937,127 | -0.80(-1.03%) |
Oct 10, 2007 | 78.29 | 78.60 | 77.50 | 78.10 | 884,490 | -0.03(-0.03%) |
Oct 09, 2007 | 76.66 | 78.21 | 76.03 | 78.13 | 1,259,310 | +2.14(+2.82%) |
Oct 08, 2007 | 76.00 | 76.89 | 75.81 | 75.98 | 942,852 | -1.96(-2.52%) |
Oct 05, 2007 | 77.04 | 78.23 | 76.18 | 77.94 | 1,309,084 | +1.05(+1.37%) |
Oct 04, 2007 | 76.42 | 77.19 | 74.93 | 76.89 | 1,171,211 | +0.20(+0.26%) |
Oct 03, 2007 | 77.04 | 77.60 | 76.11 | 76.69 | 1,684,540 | -0.08(-0.11%) |
Oct 02, 2007 | 75.11 | 76.77 | 75.08 | 76.77 | 1,581,810 | +1.64(+2.18%) |
Oct 01, 2007 | 74.24 | 75.39 | 74.05 | 75.14 | 1,143,858 | +0.90(+1.21%) |
Sep 28, 2007 | 74.45 | 74.83 | 73.34 | 74.24 | 912,797 | -0.84(-1.11%) |
Sep 27, 2007 | 75.38 | 75.93 | 74.64 | 75.08 | 657,404 | +0.11(+0.15%) |
Sep 26, 2007 | 74.62 | 75.24 | 74.00 | 74.96 | 967,342 | +0.40(+0.54%) |
Sep 25, 2007 | 74.98 | 75.12 | 74.08 | 74.56 | 945,397 | -0.91(-1.21%) |
Sep 24, 2007 | 73.50 | 75.89 | 73.10 | 75.47 | 1,258,197 | +2.53(+3.47%) |
Sep 21, 2007 | 73.88 | 73.91 | 72.79 | 72.94 | 1,120,164 | -0.05(-0.07%) |
Sep 20, 2007 | 74.48 | 74.65 | 72.64 | 73.00 | 973,385 | -1.28(-1.73%) |
Sep 19, 2007 | 74.61 | 75.39 | 73.89 | 74.28 | 1,354,883 | +0.20(+0.27%) |
Sep 18, 2007 | 72.30 | 74.33 | 72.24 | 74.08 | 1,327,531 | +1.77(+2.45%) |
Sep 17, 2007 | 72.86 | 72.94 | 71.98 | 72.30 | 456,398 | -0.58(-0.80%) |
Sep 14, 2007 | 73.36 | 72.89 | 72.01 | 72.89 | 787,963 | -0.47(-0.64%) |
Sep 13, 2007 | 72.69 | 74.56 | 72.33 | 73.36 | 1,291,274 | +1.39(+1.93%) |
Sep 12, 2007 | 71.13 | 72.32 | 70.18 | 71.97 | 674,579 | +0.80(+1.12%) |
Sep 11, 2007 | 69.68 | 71.40 | 69.74 | 71.17 | 1,087,723 | +1.49(+2.14%) |
Sep 10, 2007 | 71.08 | 72.19 | 69.30 | 69.68 | 1,233,707 | -0.20(-0.29%) |
Sep 07, 2007 | 69.89 | 70.90 | 69.25 | 69.88 | 1,048,126 | -1.52(-2.13%) |
Sep 06, 2007 | 71.24 | 71.81 | 70.76 | 71.40 | 650,884 | +0.16(+0.23%) |
Sep 05, 2007 | 72.03 | 72.67 | 71.03 | 71.24 | 1,071,503 | -1.79(-2.45%) |