Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 70.54 | 70.73 | 68.61 | 68.84 | 870,381 | -0.55(-0.79%) |
Nov 29, 2007 | 69.37 | 69.72 | 68.81 | 69.39 | 580,382 | -0.16(-0.22%) |
Nov 28, 2007 | 68.20 | 69.59 | 67.72 | 69.55 | 802,434 | +1.91(+2.82%) |
Nov 27, 2007 | 67.11 | 68.13 | 66.86 | 67.64 | 715,954 | +0.73(+1.10%) |
Nov 26, 2007 | 67.57 | 68.91 | 66.90 | 66.90 | 796,230 | -0.80(-1.19%) |
Nov 23, 2007 | 66.83 | 67.77 | 65.94 | 67.71 | 335,403 | +1.90(+2.89%) |
Nov 21, 2007 | 66.78 | 66.96 | 65.80 | 65.80 | 1,378,937 | -1.57(-2.34%) |
Nov 20, 2007 | 67.00 | 68.04 | 66.47 | 67.38 | 1,202,449 | +0.34(+0.50%) |
Nov 19, 2007 | 68.36 | 68.49 | 66.81 | 67.04 | 1,143,009 | -1.87(-2.72%) |
Nov 16, 2007 | 71.52 | 71.52 | 68.38 | 68.91 | 1,314,098 | -0.62(-0.90%) |
Nov 15, 2007 | 70.61 | 71.39 | 69.32 | 69.54 | 1,868,049 | +0.85(+1.24%) |
Nov 14, 2007 | 68.27 | 70.72 | 67.34 | 68.69 | 1,590,954 | +0.69(+1.02%) |
Nov 13, 2007 | 66.27 | 67.99 | 65.96 | 67.99 | 1,070,340 | +2.02(+3.06%) |
Nov 12, 2007 | 66.62 | 67.31 | 65.97 | 65.97 | 610,780 | -0.52(-0.79%) |
Nov 09, 2007 | 67.00 | 67.48 | 66.46 | 66.50 | 616,552 | -1.26(-1.85%) |
Nov 08, 2007 | 67.02 | 68.04 | 66.52 | 67.75 | 996,333 | +0.94(+1.41%) |
Nov 07, 2007 | 67.83 | 67.83 | 66.72 | 66.81 | 1,456,022 | -1.77(-2.58%) |
Nov 06, 2007 | 69.29 | 69.29 | 68.12 | 68.58 | 753,663 | -0.17(-0.25%) |
Nov 05, 2007 | 68.35 | 69.25 | 67.83 | 68.75 | 892,698 | +0.00(+0.00%) |
Nov 02, 2007 | 68.53 | 69.19 | 67.39 | 68.75 | 758,152 | +0.51(+0.75%) |
Nov 01, 2007 | 70.01 | 70.01 | 68.24 | 68.24 | 686,454 | -1.87(-2.67%) |
Oct 31, 2007 | 69.05 | 70.29 | 68.99 | 70.11 | 1,121,003 | +1.56(+2.27%) |
Oct 30, 2007 | 69.25 | 69.50 | 68.54 | 68.55 | 896,803 | -0.78(-1.12%) |
Oct 29, 2007 | 69.61 | 70.01 | 69.15 | 69.33 | 568,582 | -0.10(-0.15%) |
Oct 26, 2007 | 69.66 | 69.72 | 69.02 | 69.43 | 699,408 | +0.12(+0.18%) |
Oct 25, 2007 | 69.66 | 69.78 | 68.48 | 69.30 | 804,583 | -0.19(-0.28%) |
Oct 24, 2007 | 69.27 | 69.69 | 68.24 | 69.50 | 1,220,923 | +0.23(+0.33%) |
Oct 23, 2007 | 70.17 | 70.31 | 68.77 | 69.27 | 963,755 | -0.74(-1.06%) |
Oct 22, 2007 | 69.09 | 70.51 | 69.08 | 70.01 | 1,072,777 | +0.50(+0.72%) |
Oct 19, 2007 | 70.47 | 71.14 | 69.51 | 69.51 | 968,885 | -1.20(-1.70%) |
Oct 18, 2007 | 72.10 | 72.25 | 70.43 | 70.72 | 1,024,423 | -1.57(-2.17%) |
Oct 17, 2007 | 73.62 | 73.80 | 71.60 | 72.28 | 828,055 | -0.69(-0.94%) |
Oct 16, 2007 | 73.29 | 74.36 | 72.38 | 72.97 | 995,436 | -0.12(-0.17%) |
Oct 15, 2007 | 74.07 | 74.85 | 71.74 | 73.09 | 1,590,183 | -0.37(-0.50%) |
Oct 12, 2007 | 72.55 | 73.71 | 71.42 | 73.46 | 916,395 | +1.18(+1.63%) |
Oct 11, 2007 | 73.46 | 73.51 | 71.93 | 72.28 | 911,809 | -1.04(-1.42%) |
Oct 10, 2007 | 73.85 | 74.00 | 72.87 | 73.33 | 415,566 | -0.58(-0.79%) |
Oct 09, 2007 | 73.86 | 74.07 | 73.38 | 73.91 | 471,616 | +0.53(+0.72%) |
Oct 08, 2007 | 73.29 | 74.03 | 73.05 | 73.38 | 262,166 | -0.18(-0.24%) |
Oct 05, 2007 | 72.77 | 74.03 | 71.50 | 73.56 | 871,920 | +1.84(+2.57%) |
Oct 04, 2007 | 71.28 | 71.82 | 70.41 | 71.72 | 387,990 | +0.73(+1.03%) |
Oct 03, 2007 | 72.08 | 72.13 | 70.79 | 70.99 | 644,000 | -1.33(-1.84%) |
Oct 02, 2007 | 73.02 | 73.19 | 71.48 | 72.32 | 513,558 | -0.55(-0.75%) |
Oct 01, 2007 | 71.30 | 72.98 | 71.30 | 72.87 | 795,989 | +1.77(+2.49%) |
Sep 28, 2007 | 71.36 | 72.12 | 70.93 | 71.10 | 799,709 | -0.17(-0.24%) |
Sep 27, 2007 | 71.59 | 71.73 | 70.96 | 71.27 | 604,367 | +0.09(+0.12%) |
Sep 26, 2007 | 70.72 | 71.24 | 70.41 | 71.18 | 450,068 | +0.72(+1.02%) |
Sep 25, 2007 | 70.17 | 70.61 | 69.69 | 70.47 | 490,727 | -0.26(-0.36%) |
Sep 24, 2007 | 71.01 | 71.71 | 70.57 | 70.72 | 460,714 | -0.30(-0.43%) |
Sep 21, 2007 | 71.46 | 71.84 | 70.71 | 71.03 | 576,406 | +0.32(+0.45%) |
Sep 20, 2007 | 71.02 | 71.38 | 70.22 | 70.71 | 1,081,114 | -0.24(-0.34%) |
Sep 19, 2007 | 70.15 | 72.06 | 69.97 | 70.95 | 826,259 | +1.02(+1.46%) |
Sep 18, 2007 | 67.89 | 69.97 | 67.59 | 69.93 | 1,026,731 | +2.55(+3.78%) |
Sep 17, 2007 | 68.10 | 68.40 | 67.01 | 67.38 | 902,318 | -0.71(-1.04%) |
Sep 14, 2007 | 67.48 | 68.34 | 66.75 | 68.09 | 989,792 | +0.61(+0.90%) |
Sep 13, 2007 | 67.68 | 68.17 | 66.73 | 67.48 | 1,073,418 | -0.16(-0.24%) |
Sep 12, 2007 | 67.82 | 68.38 | 67.07 | 67.64 | 818,307 | -0.24(-0.36%) |
Sep 11, 2007 | 69.01 | 69.24 | 67.57 | 67.88 | 1,597,366 | -1.12(-1.63%) |
Sep 10, 2007 | 68.61 | 69.76 | 67.32 | 69.01 | 842,933 | +0.32(+0.47%) |
Sep 07, 2007 | 70.13 | 70.13 | 68.34 | 68.69 | 738,656 | -2.14(-3.03%) |
Sep 06, 2007 | 70.23 | 71.16 | 69.80 | 70.83 | 490,343 | +0.60(+0.85%) |
Sep 05, 2007 | 71.32 | 71.42 | 69.92 | 70.23 | 475,336 | -1.54(-2.14%) |