Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 76.17 | 76.56 | 74.49 | 74.77 | 5,345,414 | -0.67(-0.89%) |
Nov 29, 2007 | 75.75 | 75.92 | 75.19 | 75.44 | 3,190,399 | -0.41(-0.54%) |
Nov 28, 2007 | 74.71 | 76.26 | 74.09 | 75.85 | 5,746,754 | +1.85(+2.50%) |
Nov 27, 2007 | 73.14 | 74.26 | 72.60 | 74.00 | 5,244,938 | +1.32(+1.82%) |
Nov 26, 2007 | 73.44 | 74.22 | 72.60 | 72.68 | 3,940,105 | -0.78(-1.06%) |
Nov 23, 2007 | 73.12 | 73.53 | 72.80 | 73.46 | 1,473,198 | +0.68(+0.93%) |
Nov 21, 2007 | 72.71 | 74.13 | 72.68 | 72.78 | 4,394,529 | -1.54(-2.07%) |
Nov 20, 2007 | 73.80 | 75.00 | 73.56 | 74.32 | 5,331,113 | +0.79(+1.07%) |
Nov 19, 2007 | 73.85 | 74.08 | 72.83 | 73.53 | 5,527,383 | -0.77(-1.04%) |
Nov 16, 2007 | 74.60 | 74.76 | 73.37 | 74.30 | 4,670,003 | +0.35(+0.47%) |
Nov 15, 2007 | 74.77 | 74.85 | 73.38 | 73.95 | 4,676,779 | -0.97(-1.29%) |
Nov 14, 2007 | 75.69 | 75.83 | 74.72 | 74.92 | 3,658,243 | -0.41(-0.54%) |
Nov 13, 2007 | 74.40 | 75.37 | 74.00 | 75.33 | 4,360,885 | +1.40(+1.89%) |
Nov 12, 2007 | 73.23 | 74.82 | 73.23 | 73.93 | 5,271,146 | +0.42(+0.57%) |
Nov 09, 2007 | 74.31 | 74.47 | 73.42 | 73.51 | 6,889,435 | -1.19(-1.59%) |
Nov 08, 2007 | 74.82 | 75.14 | 74.02 | 74.70 | 6,180,191 | +0.24(+0.32%) |
Nov 07, 2007 | 76.11 | 76.47 | 74.37 | 74.46 | 4,954,682 | -2.16(-2.82%) |
Nov 06, 2007 | 76.17 | 76.75 | 75.61 | 76.62 | 3,531,808 | +0.51(+0.67%) |
Nov 05, 2007 | 75.00 | 76.51 | 75.00 | 76.11 | 3,896,780 | +0.46(+0.61%) |
Nov 02, 2007 | 74.90 | 75.90 | 74.50 | 75.65 | 3,816,400 | +0.93(+1.24%) |
Nov 01, 2007 | 75.11 | 76.03 | 74.59 | 74.72 | 5,299,400 | -1.87(-2.44%) |
Oct 31, 2007 | 75.88 | 76.71 | 75.30 | 76.59 | 5,291,600 | +0.77(+1.02%) |
Oct 30, 2007 | 75.55 | 76.49 | 75.39 | 75.82 | 3,754,600 | +0.04(+0.05%) |
Oct 29, 2007 | 75.67 | 76.04 | 75.21 | 75.78 | 2,989,300 | +0.34(+0.45%) |
Oct 26, 2007 | 76.11 | 76.32 | 74.94 | 75.44 | 5,768,300 | -0.28(-0.37%) |
Oct 25, 2007 | 76.75 | 76.95 | 75.39 | 75.72 | 5,572,700 | -0.77(-1.01%) |
Oct 24, 2007 | 75.81 | 76.65 | 75.20 | 76.49 | 5,271,500 | +0.47(+0.62%) |
Oct 23, 2007 | 76.45 | 76.60 | 75.42 | 76.02 | 4,091,800 | +0.22(+0.29%) |
Oct 22, 2007 | 75.49 | 76.55 | 75.13 | 75.80 | 5,903,600 | -0.20(-0.26%) |
Oct 19, 2007 | 77.27 | 77.60 | 75.87 | 76.00 | 9,961,700 | -1.43(-1.85%) |
Oct 18, 2007 | 76.77 | 78.24 | 76.52 | 77.43 | 6,536,400 | +0.63(+0.82%) |
Oct 17, 2007 | 80.08 | 80.49 | 75.57 | 76.80 | 14,337,981 | -2.85(-3.58%) |
Oct 16, 2007 | 80.13 | 80.73 | 79.13 | 79.65 | 4,012,500 | -0.22(-0.28%) |
Oct 15, 2007 | 81.17 | 81.17 | 79.27 | 79.87 | 3,239,500 | -0.45(-0.56%) |
Oct 12, 2007 | 79.58 | 80.62 | 79.08 | 80.32 | 2,958,442 | +1.07(+1.35%) |
Oct 11, 2007 | 80.86 | 81.20 | 78.64 | 79.25 | 4,724,000 | -1.25(-1.55%) |
Oct 10, 2007 | 81.32 | 81.50 | 79.39 | 80.50 | 3,476,800 | -0.70(-0.86%) |
Oct 09, 2007 | 80.30 | 81.46 | 80.20 | 81.20 | 2,957,700 | +0.84(+1.05%) |
Oct 08, 2007 | 80.84 | 81.28 | 80.21 | 80.36 | 3,212,000 | -0.48(-0.59%) |
Oct 05, 2007 | 80.24 | 81.15 | 80.24 | 80.84 | 4,035,856 | +0.75(+0.94%) |
Oct 04, 2007 | 80.08 | 80.70 | 79.60 | 80.09 | 2,251,500 | +0.42(+0.53%) |
Oct 03, 2007 | 80.40 | 80.70 | 79.39 | 79.67 | 4,402,200 | -0.95(-1.18%) |
Oct 02, 2007 | 82.00 | 82.50 | 80.22 | 80.62 | 4,346,817 | -1.45(-1.77%) |
Oct 01, 2007 | 80.48 | 82.37 | 80.48 | 82.07 | 4,617,500 | +1.59(+1.98%) |
Sep 28, 2007 | 80.31 | 80.98 | 80.11 | 80.48 | 3,003,900 | -0.21(-0.26%) |
Sep 27, 2007 | 80.50 | 80.78 | 79.94 | 80.69 | 3,388,400 | +0.49(+0.61%) |
Sep 26, 2007 | 79.91 | 80.75 | 79.61 | 80.20 | 4,652,700 | +0.27(+0.34%) |
Sep 25, 2007 | 78.69 | 80.00 | 78.52 | 79.93 | 4,660,200 | +1.24(+1.58%) |
Sep 24, 2007 | 79.44 | 79.75 | 78.65 | 78.69 | 3,749,600 | -0.74(-0.93%) |
Sep 21, 2007 | 79.59 | 79.95 | 78.73 | 79.43 | 6,473,800 | +0.70(+0.89%) |
Sep 20, 2007 | 78.51 | 79.04 | 78.25 | 78.73 | 3,814,300 | -0.17(-0.22%) |
Sep 19, 2007 | 78.27 | 78.99 | 78.05 | 78.90 | 5,132,300 | +0.74(+0.95%) |
Sep 18, 2007 | 75.91 | 78.30 | 75.46 | 78.16 | 5,382,900 | +2.33(+3.07%) |
Sep 17, 2007 | 75.70 | 76.24 | 75.52 | 75.83 | 2,595,400 | -0.31(-0.41%) |
Sep 14, 2007 | 75.05 | 76.37 | 74.98 | 76.14 | 4,079,200 | +1.12(+1.49%) |
Sep 13, 2007 | 74.84 | 75.40 | 74.57 | 75.02 | 4,016,927 | +0.18(+0.24%) |
Sep 12, 2007 | 74.67 | 75.50 | 74.37 | 74.84 | 3,507,400 | +0.17(+0.23%) |
Sep 11, 2007 | 74.70 | 74.98 | 73.71 | 74.67 | 5,534,100 | +0.18(+0.24%) |
Sep 10, 2007 | 74.29 | 74.95 | 73.11 | 74.49 | 3,061,814 | +0.70(+0.95%) |
Sep 07, 2007 | 74.00 | 74.45 | 73.64 | 73.79 | 3,798,600 | -1.22(-1.63%) |
Sep 06, 2007 | 73.45 | 75.11 | 73.45 | 75.01 | 3,665,700 | +1.56(+2.12%) |
Sep 05, 2007 | 73.90 | 74.45 | 73.11 | 73.45 | 4,521,000 | -0.98(-1.32%) |