Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 61.31 | 61.66 | 58.69 | 59.40 | 22,842,542 | -1.31(-2.16%) |
Nov 29, 2007 | 60.56 | 60.92 | 60.00 | 60.71 | 13,835,845 | +0.07(+0.12%) |
Nov 28, 2007 | 59.20 | 61.14 | 58.94 | 60.64 | 16,509,493 | +2.00(+3.41%) |
Nov 27, 2007 | 58.00 | 59.06 | 57.32 | 58.64 | 16,144,339 | +1.05(+1.82%) |
Nov 26, 2007 | 58.88 | 59.38 | 57.45 | 57.59 | 13,000,003 | -1.17(-2.00%) |
Nov 23, 2007 | 58.23 | 58.81 | 57.78 | 58.76 | 5,006,994 | +1.03(+1.79%) |
Nov 21, 2007 | 57.27 | 58.78 | 57.27 | 57.73 | 12,567,001 | -0.68(-1.16%) |
Nov 20, 2007 | 57.94 | 59.28 | 57.25 | 58.41 | 14,862,217 | +0.68(+1.17%) |
Nov 19, 2007 | 58.93 | 59.52 | 57.23 | 57.73 | 16,825,616 | -1.45(-2.45%) |
Nov 16, 2007 | 59.02 | 59.30 | 58.31 | 59.18 | 16,456,915 | +0.67(+1.15%) |
Nov 15, 2007 | 58.30 | 59.66 | 58.20 | 58.51 | 14,219,150 | +0.09(+0.15%) |
Nov 14, 2007 | 59.93 | 60.10 | 58.08 | 58.42 | 14,968,883 | -1.03(-1.74%) |
Nov 13, 2007 | 58.02 | 59.72 | 57.89 | 59.45 | 19,084,528 | +2.16(+3.77%) |
Nov 12, 2007 | 57.54 | 58.84 | 56.87 | 57.29 | 23,999,500 | +0.68(+1.19%) |
Nov 09, 2007 | 59.25 | 59.25 | 56.06 | 56.62 | 32,021,714 | -3.31(-5.52%) |
Nov 08, 2007 | 62.18 | 62.30 | 58.73 | 59.92 | 40,889,840 | -2.81(-4.47%) |
Nov 07, 2007 | 64.13 | 64.18 | 62.63 | 62.73 | 12,549,034 | -1.18(-1.85%) |
Nov 06, 2007 | 64.09 | 64.35 | 63.06 | 63.91 | 12,925,695 | -0.13(-0.20%) |
Nov 05, 2007 | 65.01 | 65.01 | 63.72 | 64.04 | 12,672,493 | -0.67(-1.04%) |
Nov 02, 2007 | 64.62 | 65.03 | 64.14 | 64.71 | 10,827,749 | +0.53(+0.83%) |
Nov 01, 2007 | 65.23 | 65.56 | 64.00 | 64.18 | 13,447,527 | -1.39(-2.13%) |
Oct 31, 2007 | 64.80 | 65.65 | 63.97 | 65.58 | 12,779,530 | +1.13(+1.75%) |
Oct 30, 2007 | 64.66 | 64.89 | 64.24 | 64.45 | 7,110,309 | -0.38(-0.59%) |
Oct 29, 2007 | 64.32 | 64.95 | 64.30 | 64.83 | 9,036,493 | +0.60(+0.94%) |
Oct 26, 2007 | 63.82 | 64.38 | 63.29 | 64.23 | 8,907,231 | +0.52(+0.82%) |
Oct 25, 2007 | 64.00 | 64.61 | 63.08 | 63.71 | 11,544,765 | -0.08(-0.12%) |
Oct 24, 2007 | 64.49 | 64.63 | 63.07 | 63.79 | 14,294,280 | -0.98(-1.51%) |
Oct 23, 2007 | 64.26 | 64.83 | 64.10 | 64.76 | 9,850,668 | +0.74(+1.16%) |
Oct 22, 2007 | 62.67 | 64.31 | 62.66 | 64.03 | 13,416,359 | +0.62(+0.97%) |
Oct 19, 2007 | 64.37 | 64.91 | 63.14 | 63.41 | 18,286,906 | -1.42(-2.20%) |
Oct 18, 2007 | 64.84 | 65.74 | 64.63 | 64.83 | 13,698,628 | -0.55(-0.85%) |
Oct 17, 2007 | 66.65 | 66.65 | 64.47 | 65.39 | 32,049,600 | -2.16(-3.19%) |
Oct 16, 2007 | 66.65 | 67.74 | 66.36 | 67.54 | 20,385,010 | +0.89(+1.33%) |
Oct 15, 2007 | 66.61 | 66.85 | 65.93 | 66.66 | 11,097,605 | +0.12(+0.19%) |
Oct 12, 2007 | 66.92 | 67.14 | 66.23 | 66.53 | 10,015,515 | -0.14(-0.20%) |
Oct 11, 2007 | 67.20 | 68.59 | 66.28 | 66.67 | 23,052,416 | -0.32(-0.48%) |
Oct 10, 2007 | 66.64 | 67.09 | 66.46 | 66.99 | 10,450,410 | +0.18(+0.27%) |
Oct 09, 2007 | 66.56 | 66.92 | 65.75 | 66.81 | 10,041,004 | +0.30(+0.45%) |
Oct 08, 2007 | 65.57 | 66.77 | 65.44 | 66.51 | 8,539,985 | +0.83(+1.26%) |
Oct 05, 2007 | 65.61 | 65.91 | 65.21 | 65.68 | 10,180,424 | +0.34(+0.53%) |
Oct 04, 2007 | 65.62 | 65.93 | 64.95 | 65.34 | 10,938,563 | -0.40(-0.61%) |
Oct 03, 2007 | 66.44 | 66.55 | 65.67 | 65.74 | 14,013,747 | -1.11(-1.66%) |
Oct 02, 2007 | 67.38 | 67.54 | 66.72 | 66.84 | 12,238,278 | -0.38(-0.56%) |
Oct 01, 2007 | 66.42 | 67.49 | 66.36 | 67.22 | 12,000,671 | +0.69(+1.04%) |
Sep 28, 2007 | 66.15 | 66.92 | 66.13 | 66.53 | 13,062,924 | +0.05(+0.08%) |
Sep 27, 2007 | 66.36 | 66.76 | 66.10 | 66.48 | 10,331,418 | +0.23(+0.35%) |
Sep 26, 2007 | 66.04 | 66.68 | 65.93 | 66.24 | 11,855,296 | +0.45(+0.68%) |
Sep 25, 2007 | 65.52 | 66.41 | 65.39 | 65.80 | 12,471,887 | +0.15(+0.22%) |
Sep 24, 2007 | 66.02 | 66.32 | 65.43 | 65.65 | 10,153,785 | -0.30(-0.45%) |
Sep 21, 2007 | 66.58 | 66.70 | 65.71 | 65.95 | 16,108,732 | -0.05(-0.07%) |
Sep 20, 2007 | 65.66 | 66.44 | 65.62 | 66.00 | 10,284,074 | +0.11(+0.16%) |
Sep 19, 2007 | 66.02 | 66.18 | 65.39 | 65.89 | 18,258,086 | +0.02(+0.03%) |
Sep 18, 2007 | 64.95 | 65.95 | 64.85 | 65.87 | 13,881,703 | +1.19(+1.84%) |
Sep 17, 2007 | 64.78 | 65.09 | 64.55 | 64.67 | 8,893,126 | -0.34(-0.53%) |
Sep 14, 2007 | 64.97 | 65.51 | 64.75 | 65.02 | 12,225,682 | -0.46(-0.71%) |
Sep 13, 2007 | 65.68 | 66.08 | 65.36 | 65.48 | 8,504,091 | -0.03(-0.04%) |
Sep 12, 2007 | 66.05 | 66.30 | 65.34 | 65.51 | 11,136,412 | -0.76(-1.15%) |
Sep 11, 2007 | 65.71 | 66.52 | 65.53 | 66.27 | 14,340,495 | +0.88(+1.34%) |
Sep 10, 2007 | 65.59 | 66.36 | 65.13 | 65.40 | 10,837,842 | +0.14(+0.22%) |
Sep 07, 2007 | 65.62 | 66.06 | 65.13 | 65.26 | 13,300,997 | -1.17(-1.76%) |
Sep 06, 2007 | 66.57 | 67.06 | 65.65 | 66.43 | 12,002,821 | -0.15(-0.22%) |
Sep 05, 2007 | 66.35 | 66.72 | 65.82 | 66.57 | 11,607,927 | -0.17(-0.26%) |