Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 65.29 | 67.37 | 65.23 | 66.64 | 796,682 | +1.69(+2.60%) |
Nov 29, 2007 | 64.90 | 64.97 | 63.27 | 64.95 | 525,734 | +0.20(+0.31%) |
Nov 28, 2007 | 62.70 | 65.62 | 62.70 | 64.75 | 785,037 | +1.50(+2.37%) |
Nov 27, 2007 | 59.81 | 63.45 | 59.80 | 63.25 | 1,246,594 | +3.48(+5.82%) |
Nov 26, 2007 | 60.90 | 61.19 | 59.77 | 59.77 | 554,650 | -1.15(-1.89%) |
Nov 23, 2007 | 60.58 | 61.08 | 59.75 | 60.92 | 236,722 | +0.10(+0.16%) |
Nov 21, 2007 | 61.14 | 61.82 | 60.50 | 60.82 | 401,528 | -0.79(-1.28%) |
Nov 20, 2007 | 61.81 | 62.76 | 61.24 | 61.61 | 408,729 | -0.14(-0.23%) |
Nov 19, 2007 | 62.73 | 62.78 | 61.50 | 61.75 | 398,375 | -0.93(-1.48%) |
Nov 16, 2007 | 62.61 | 62.80 | 62.00 | 62.68 | 456,377 | +0.09(+0.14%) |
Nov 15, 2007 | 63.28 | 63.95 | 62.25 | 62.59 | 416,715 | -0.55(-0.87%) |
Nov 14, 2007 | 62.71 | 63.71 | 61.96 | 63.14 | 440,231 | +0.88(+1.41%) |
Nov 13, 2007 | 62.25 | 62.41 | 61.50 | 62.26 | 755,618 | +0.87(+1.42%) |
Nov 12, 2007 | 63.01 | 63.01 | 61.00 | 61.39 | 330,370 | -1.13(-1.81%) |
Nov 09, 2007 | 61.98 | 63.46 | 61.75 | 62.52 | 1,132,321 | +0.26(+0.42%) |
Nov 08, 2007 | 60.95 | 62.36 | 60.30 | 62.26 | 1,460,286 | +2.22(+3.70%) |
Nov 07, 2007 | 61.60 | 61.60 | 59.48 | 60.04 | 1,837,347 | -2.32(-3.72%) |
Nov 06, 2007 | 63.55 | 63.59 | 61.90 | 62.36 | 1,141,996 | -1.46(-2.29%) |
Nov 05, 2007 | 64.80 | 65.64 | 63.30 | 63.82 | 847,214 | -1.69(-2.58%) |
Nov 02, 2007 | 65.48 | 65.94 | 64.03 | 65.51 | 1,082,332 | +0.72(+1.11%) |
Nov 01, 2007 | 66.00 | 66.39 | 64.76 | 64.79 | 945,662 | -1.69(-2.54%) |
Oct 31, 2007 | 65.40 | 66.51 | 65.23 | 66.48 | 1,035,935 | +1.64(+2.53%) |
Oct 30, 2007 | 67.30 | 67.30 | 64.60 | 64.84 | 892,726 | -2.41(-3.58%) |
Oct 29, 2007 | 66.92 | 67.26 | 66.39 | 67.25 | 484,636 | +0.65(+0.98%) |
Oct 26, 2007 | 66.20 | 67.00 | 65.89 | 66.60 | 764,005 | +0.80(+1.22%) |
Oct 25, 2007 | 67.94 | 67.94 | 65.51 | 65.80 | 1,030,047 | -1.65(-2.45%) |
Oct 24, 2007 | 67.32 | 68.05 | 65.33 | 67.45 | 945,290 | -0.09(-0.13%) |
Oct 23, 2007 | 68.25 | 68.81 | 67.26 | 67.54 | 556,839 | -0.26(-0.38%) |
Oct 19, 2007 | 68.61 | 69.02 | 67.50 | 67.80 | 803,031 | -1.06(-1.54%) |
Oct 18, 2007 | 67.50 | 69.64 | 67.18 | 68.86 | 1,245,149 | +1.50(+2.23%) |
Oct 17, 2007 | 68.65 | 68.84 | 66.91 | 67.36 | 977,045 | -0.49(-0.72%) |
Oct 16, 2007 | 68.55 | 68.55 | 67.40 | 67.85 | 617,917 | -0.74(-1.08%) |
Oct 15, 2007 | 69.95 | 69.95 | 68.26 | 68.59 | 697,178 | -1.13(-1.62%) |
Oct 12, 2007 | 70.45 | 70.45 | 69.51 | 69.72 | 891,220 | -0.41(-0.58%) |
Oct 11, 2007 | 71.20 | 71.22 | 69.69 | 70.13 | 526,477 | -0.82(-1.16%) |
Oct 10, 2007 | 71.90 | 71.90 | 70.25 | 70.95 | 893,799 | -0.85(-1.18%) |
Oct 09, 2007 | 72.48 | 72.62 | 71.26 | 71.80 | 417,583 | -0.90(-1.24%) |
Oct 08, 2007 | 70.20 | 73.00 | 69.40 | 72.70 | 1,315,722 | +0.00(+0.00%) |
Oct 05, 2007 | 70.20 | 73.00 | 69.40 | 72.70 | 1,315,722 | +3.07(+4.41%) |
Oct 04, 2007 | 70.32 | 70.32 | 69.06 | 69.63 | 938,912 | +0.12(+0.17%) |
Oct 03, 2007 | 71.78 | 71.80 | 69.51 | 69.51 | 853,925 | -2.22(-3.09%) |
Oct 02, 2007 | 71.11 | 71.92 | 70.44 | 71.73 | 963,237 | +0.54(+0.76%) |
Oct 01, 2007 | 69.97 | 71.20 | 69.31 | 71.19 | 1,165,546 | +1.19(+1.70%) |
Sep 28, 2007 | 70.19 | 70.40 | 69.50 | 70.00 | 906,903 | -0.30(-0.43%) |
Sep 27, 2007 | 69.99 | 70.44 | 69.38 | 70.30 | 1,016,047 | +1.07(+1.55%) |
Sep 26, 2007 | 68.85 | 69.64 | 68.41 | 69.23 | 856,504 | +0.86(+1.26%) |
Sep 25, 2007 | 67.78 | 68.94 | 67.37 | 68.37 | 464,354 | +0.49(+0.72%) |
Sep 24, 2007 | 68.75 | 69.24 | 67.88 | 67.88 | 782,648 | -0.66(-0.96%) |
Sep 21, 2007 | 69.00 | 69.42 | 68.09 | 68.54 | 1,557,294 | -0.89(-1.28%) |
Sep 20, 2007 | 70.25 | 70.25 | 68.96 | 69.43 | 684,494 | -0.87(-1.24%) |
Sep 19, 2007 | 72.36 | 72.36 | 70.01 | 70.30 | 521,468 | -1.24(-1.73%) |
Sep 18, 2007 | 70.00 | 71.78 | 69.51 | 71.54 | 989,953 | +1.66(+2.38%) |
Sep 17, 2007 | 70.21 | 70.60 | 69.80 | 69.88 | 328,292 | -0.20(-0.29%) |
Sep 14, 2007 | 71.37 | 72.20 | 69.76 | 70.08 | 690,460 | -2.12(-2.94%) |
Sep 13, 2007 | 71.98 | 72.85 | 71.10 | 72.20 | 535,315 | +0.95(+1.33%) |
Sep 12, 2007 | 71.21 | 72.15 | 71.11 | 71.25 | 386,866 | -0.09(-0.13%) |
Sep 11, 2007 | 68.96 | 71.39 | 68.86 | 71.34 | 824,180 | +2.74(+3.99%) |
Sep 10, 2007 | 69.31 | 69.90 | 68.42 | 68.60 | 463,940 | -0.60(-0.87%) |
Sep 07, 2007 | 70.50 | 70.59 | 69.08 | 69.20 | 637,910 | -1.50(-2.12%) |
Sep 06, 2007 | 70.70 | 71.00 | 69.91 | 70.70 | 540,619 | -0.23(-0.32%) |
Sep 05, 2007 | 72.65 | 72.65 | 69.61 | 70.93 | 1,725,462 | -2.54(-3.46%) |