Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 73.99 | 74.35 | 73.99 | 74.35 | 415,461 | -0.30(-0.40%) |
Nov 29, 2007 | 74.48 | 74.92 | 74.48 | 74.65 | 128,410 | +0.63(+0.85%) |
Nov 28, 2007 | 74.47 | 74.47 | 73.94 | 74.02 | 14,975 | -0.31(-0.42%) |
Nov 27, 2007 | 74.78 | 74.78 | 74.11 | 74.33 | 55,337 | -0.96(-1.28%) |
Nov 26, 2007 | 74.23 | 75.42 | 74.23 | 75.29 | 72,024 | +1.38(+1.87%) |
Nov 23, 2007 | 73.94 | 73.94 | 73.91 | 73.91 | 2,995 | -0.03(-0.05%) |
Nov 21, 2007 | 73.87 | 73.97 | 73.85 | 73.94 | 19,967 | +0.40(+0.54%) |
Nov 20, 2007 | 73.69 | 73.73 | 73.48 | 73.54 | 5,704 | -0.09(-0.12%) |
Nov 19, 2007 | 73.07 | 73.77 | 73.07 | 73.63 | 11,036 | +0.50(+0.69%) |
Nov 16, 2007 | 74.62 | 74.62 | 73.13 | 73.13 | 2,852 | +0.06(+0.08%) |
Nov 15, 2007 | 72.78 | 73.19 | 72.66 | 73.07 | 30,093 | +0.51(+0.71%) |
Nov 14, 2007 | 72.23 | 72.56 | 72.23 | 72.56 | 5,704 | +0.11(+0.15%) |
Nov 13, 2007 | 72.64 | 72.67 | 72.44 | 72.45 | 7,273 | -0.41(-0.56%) |
Nov 12, 2007 | 72.71 | 72.86 | 72.62 | 72.86 | 13,549 | +0.25(+0.34%) |
Nov 09, 2007 | 72.60 | 72.65 | 72.57 | 72.61 | 13,977 | +0.47(+0.65%) |
Nov 08, 2007 | 72.20 | 72.33 | 72.14 | 72.14 | 8,464 | +0.00(+0.00%) |
Nov 07, 2007 | 71.97 | 72.14 | 71.95 | 72.14 | 19,396 | +0.20(+0.27%) |
Nov 06, 2007 | 71.97 | 72.25 | 71.88 | 71.94 | 4,706 | -0.17(-0.23%) |
Nov 05, 2007 | 72.29 | 72.37 | 72.11 | 72.11 | 29,808 | -0.10(-0.14%) |
Nov 02, 2007 | 72.22 | 72.39 | 72.21 | 72.21 | 24,816 | +0.13(+0.18%) |
Nov 01, 2007 | 71.73 | 72.11 | 71.73 | 72.08 | 68,744 | +0.14(+0.20%) |
Oct 31, 2007 | 71.90 | 72.12 | 71.90 | 71.94 | 22,391 | -0.16(-0.22%) |
Oct 30, 2007 | 72.13 | 72.13 | 72.02 | 72.10 | 2,424 | -0.06(-0.09%) |
Oct 29, 2007 | 71.94 | 72.23 | 71.94 | 72.16 | 5,134 | +0.15(+0.20%) |
Oct 26, 2007 | 71.96 | 72.28 | 71.96 | 72.02 | 3,422 | -0.20(-0.27%) |
Oct 25, 2007 | 72.38 | 72.38 | 72.20 | 72.21 | 1,711 | -0.01(-0.01%) |
Oct 24, 2007 | 72.11 | 72.31 | 72.10 | 72.22 | 4,136 | +0.27(+0.37%) |
Oct 23, 2007 | 71.80 | 71.95 | 71.75 | 71.95 | 7,701 | +0.03(+0.04%) |
Oct 22, 2007 | 71.99 | 71.99 | 71.67 | 71.92 | 8,557 | +0.02(+0.03%) |
Oct 19, 2007 | 71.89 | 71.90 | 71.76 | 71.90 | 3,565 | +0.74(+1.03%) |
Oct 18, 2007 | 71.15 | 71.17 | 71.11 | 71.17 | 1,283 | +0.28(+0.40%) |
Oct 17, 2007 | 70.42 | 70.89 | 70.42 | 70.89 | 3,993 | +0.57(+0.82%) |
Oct 16, 2007 | 70.21 | 70.31 | 70.21 | 70.31 | 4,849 | +0.20(+0.28%) |
Oct 15, 2007 | 69.92 | 70.16 | 69.92 | 70.11 | 11,409 | -0.01(-0.01%) |
Oct 12, 2007 | 70.14 | 70.36 | 70.06 | 70.12 | 131,783 | -0.08(-0.11%) |
Oct 11, 2007 | 70.03 | 70.20 | 70.02 | 70.20 | 30,378 | -0.17(-0.24%) |
Oct 10, 2007 | 70.21 | 70.46 | 70.21 | 70.37 | 3,137 | +0.08(+0.12%) |
Oct 09, 2007 | 70.39 | 70.49 | 70.23 | 70.28 | 18,541 | -0.28(-0.40%) |
Oct 08, 2007 | 70.28 | 70.60 | 70.28 | 70.56 | 7,986 | +0.24(+0.34%) |
Oct 05, 2007 | 70.58 | 70.58 | 70.26 | 70.32 | 8,985 | -0.77(-1.09%) |
Oct 04, 2007 | 70.88 | 71.10 | 70.88 | 71.10 | 5,847 | +0.38(+0.54%) |
Oct 03, 2007 | 71.12 | 71.12 | 70.72 | 70.72 | 7,844 | -0.32(-0.44%) |
Oct 02, 2007 | 70.80 | 71.12 | 70.80 | 71.03 | 5,419 | +0.22(+0.31%) |
Oct 01, 2007 | 70.66 | 70.87 | 70.59 | 70.82 | 23,960 | +0.15(+0.21%) |
Sep 28, 2007 | 71.16 | 71.16 | 70.67 | 70.67 | 2,281 | -0.20(-0.29%) |
Sep 27, 2007 | 70.58 | 70.89 | 70.57 | 70.87 | 3,708 | +0.45(+0.63%) |
Sep 26, 2007 | 70.21 | 70.52 | 70.21 | 70.43 | 25,386 | -0.09(-0.13%) |
Sep 25, 2007 | 70.76 | 70.77 | 70.49 | 70.52 | 1,996 | +0.04(+0.06%) |
Sep 24, 2007 | 70.49 | 70.49 | 70.34 | 70.48 | 1,854 | +0.05(+0.07%) |
Sep 21, 2007 | 70.32 | 70.43 | 70.19 | 70.43 | 9,413 | +0.43(+0.62%) |
Sep 20, 2007 | 70.54 | 70.64 | 69.93 | 70.00 | 16,259 | -1.11(-1.56%) |
Sep 19, 2007 | 70.87 | 71.10 | 70.82 | 71.10 | 7,131 | -0.24(-0.33%) |
Sep 18, 2007 | 71.40 | 71.44 | 71.17 | 71.34 | 4,421 | -0.22(-0.30%) |
Sep 17, 2007 | 71.45 | 71.59 | 71.41 | 71.56 | 4,278 | +0.03(+0.04%) |
Sep 14, 2007 | 71.94 | 71.94 | 71.37 | 71.53 | 12,836 | +0.10(+0.14%) |
Sep 13, 2007 | 71.73 | 71.73 | 71.37 | 71.43 | 10,126 | -0.47(-0.65%) |
Sep 12, 2007 | 71.99 | 71.99 | 71.83 | 71.90 | 7,416 | -0.20(-0.27%) |
Sep 11, 2007 | 72.17 | 72.24 | 72.05 | 72.10 | 15,545 | -0.11(-0.16%) |
Sep 10, 2007 | 71.85 | 72.35 | 71.85 | 72.21 | 19,824 | +0.35(+0.49%) |
Sep 07, 2007 | 71.52 | 71.92 | 71.52 | 71.86 | 20,822 | +0.85(+1.19%) |
Sep 06, 2007 | 71.25 | 71.25 | 71.01 | 71.01 | 4,991 | -0.18(-0.25%) |
Sep 05, 2007 | 71.12 | 71.19 | 71.12 | 71.19 | 2,709 | +0.49(+0.69%) |