Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 63.50 | 64.04 | 63.09 | 63.53 | 841,265 | -0.16(-0.25%) |
Nov 29, 2007 | 63.43 | 64.22 | 63.41 | 63.69 | 425,700 | -0.27(-0.42%) |
Nov 28, 2007 | 63.62 | 63.96 | 62.84 | 63.96 | 741,900 | +1.24(+1.98%) |
Nov 27, 2007 | 63.19 | 63.19 | 62.10 | 62.72 | 913,700 | -0.05(-0.08%) |
Nov 26, 2007 | 63.01 | 63.39 | 62.60 | 62.77 | 731,600 | -0.04(-0.06%) |
Nov 23, 2007 | 62.87 | 63.12 | 62.50 | 62.81 | 340,000 | +0.58(+0.93%) |
Nov 21, 2007 | 62.00 | 62.74 | 61.84 | 62.23 | 588,400 | +0.01(+0.02%) |
Nov 20, 2007 | 61.29 | 62.40 | 61.25 | 62.22 | 585,200 | +0.55(+0.89%) |
Nov 19, 2007 | 61.13 | 61.93 | 60.71 | 61.67 | 685,575 | +0.22(+0.36%) |
Nov 16, 2007 | 61.08 | 61.78 | 60.72 | 61.45 | 486,600 | +0.51(+0.84%) |
Nov 15, 2007 | 60.75 | 61.82 | 60.69 | 60.94 | 364,500 | -0.26(-0.42%) |
Nov 14, 2007 | 61.80 | 62.82 | 61.07 | 61.20 | 474,645 | +0.04(+0.07%) |
Nov 13, 2007 | 60.71 | 61.51 | 60.54 | 61.16 | 575,100 | +0.74(+1.22%) |
Nov 12, 2007 | 61.30 | 62.01 | 60.11 | 60.42 | 1,211,650 | -0.78(-1.27%) |
Nov 09, 2007 | 62.35 | 62.82 | 60.99 | 61.20 | 1,017,300 | -1.67(-2.66%) |
Nov 08, 2007 | 62.31 | 63.09 | 61.71 | 62.87 | 1,206,368 | +0.64(+1.03%) |
Nov 07, 2007 | 61.36 | 63.76 | 61.36 | 62.23 | 846,500 | -0.49(-0.78%) |
Nov 06, 2007 | 61.00 | 63.08 | 59.79 | 62.72 | 3,509,485 | +5.60(+9.80%) |
Nov 05, 2007 | 56.77 | 57.60 | 56.77 | 57.12 | 547,200 | -0.37(-0.64%) |
Nov 02, 2007 | 59.24 | 59.24 | 57.03 | 57.49 | 626,600 | +0.00(+0.00%) |
Nov 01, 2007 | 57.70 | 58.80 | 57.36 | 57.49 | 568,400 | -0.51(-0.88%) |
Oct 31, 2007 | 58.05 | 58.13 | 57.59 | 58.00 | 458,200 | +0.06(+0.10%) |
Oct 30, 2007 | 58.45 | 58.66 | 57.84 | 57.94 | 364,700 | -0.49(-0.84%) |
Oct 29, 2007 | 59.23 | 59.24 | 58.20 | 58.43 | 903,900 | -0.67(-1.13%) |
Oct 26, 2007 | 59.15 | 59.26 | 58.58 | 59.10 | 778,600 | +0.42(+0.72%) |
Oct 25, 2007 | 57.14 | 59.31 | 56.88 | 58.68 | 812,600 | +1.60(+2.80%) |
Oct 24, 2007 | 56.60 | 57.30 | 56.42 | 57.08 | 526,100 | +0.23(+0.40%) |
Oct 23, 2007 | 55.88 | 56.99 | 55.64 | 56.85 | 456,100 | +1.29(+2.32%) |
Oct 22, 2007 | 55.46 | 56.15 | 55.11 | 55.56 | 778,700 | +0.07(+0.13%) |
Oct 19, 2007 | 56.36 | 56.50 | 55.43 | 55.49 | 536,400 | -0.87(-1.54%) |
Oct 18, 2007 | 57.20 | 57.36 | 56.36 | 56.36 | 359,000 | -0.94(-1.64%) |
Oct 17, 2007 | 57.17 | 57.68 | 56.61 | 57.30 | 317,000 | +0.06(+0.10%) |
Oct 16, 2007 | 57.29 | 57.63 | 57.06 | 57.24 | 360,300 | +0.04(+0.07%) |
Oct 15, 2007 | 57.08 | 57.93 | 56.96 | 57.20 | 377,100 | +0.12(+0.21%) |
Oct 12, 2007 | 56.70 | 57.12 | 56.50 | 57.08 | 550,900 | +0.44(+0.78%) |
Oct 11, 2007 | 56.55 | 57.54 | 56.44 | 56.64 | 570,400 | +0.06(+0.11%) |
Oct 10, 2007 | 56.37 | 57.00 | 56.16 | 56.58 | 528,900 | +0.12(+0.21%) |
Oct 09, 2007 | 56.33 | 56.52 | 56.06 | 56.46 | 292,700 | +0.18(+0.32%) |
Oct 08, 2007 | 56.80 | 56.90 | 56.15 | 56.28 | 213,500 | -0.54(-0.95%) |
Oct 05, 2007 | 57.05 | 57.10 | 56.56 | 56.82 | 311,400 | -0.07(-0.12%) |
Oct 04, 2007 | 57.13 | 57.17 | 56.49 | 56.89 | 489,700 | -0.13(-0.23%) |
Oct 03, 2007 | 57.35 | 57.44 | 56.79 | 57.02 | 839,800 | +0.71(+1.26%) |
Oct 02, 2007 | 56.50 | 56.75 | 55.94 | 56.31 | 548,400 | -0.31(-0.55%) |
Oct 01, 2007 | 56.05 | 56.79 | 56.00 | 56.62 | 425,800 | +0.47(+0.84%) |
Sep 28, 2007 | 56.35 | 56.64 | 55.95 | 56.15 | 484,500 | -0.18(-0.32%) |
Sep 27, 2007 | 55.90 | 56.33 | 55.50 | 56.33 | 438,700 | +0.44(+0.79%) |
Sep 26, 2007 | 54.89 | 56.16 | 54.80 | 55.89 | 683,800 | +1.16(+2.12%) |
Sep 25, 2007 | 54.90 | 55.25 | 54.44 | 54.73 | 572,800 | -0.40(-0.73%) |
Sep 24, 2007 | 54.90 | 55.23 | 54.32 | 55.13 | 458,600 | +0.08(+0.15%) |
Sep 21, 2007 | 55.41 | 55.41 | 54.95 | 55.05 | 423,900 | +0.08(+0.15%) |
Sep 20, 2007 | 54.99 | 55.53 | 54.76 | 54.97 | 806,600 | -0.34(-0.61%) |
Sep 19, 2007 | 55.40 | 55.60 | 55.25 | 55.31 | 563,000 | +0.07(+0.13%) |
Sep 18, 2007 | 55.20 | 55.73 | 54.94 | 55.24 | 980,600 | +0.26(+0.47%) |
Sep 17, 2007 | 55.02 | 55.30 | 54.65 | 54.98 | 504,100 | -0.29(-0.52%) |
Sep 14, 2007 | 55.04 | 55.32 | 55.00 | 55.27 | 412,400 | +0.10(+0.18%) |
Sep 13, 2007 | 54.87 | 55.50 | 54.22 | 55.17 | 625,400 | +0.62(+1.14%) |
Sep 12, 2007 | 54.05 | 54.80 | 53.89 | 54.55 | 499,500 | +0.46(+0.85%) |
Sep 11, 2007 | 53.09 | 54.10 | 52.90 | 54.09 | 558,800 | +1.09(+2.06%) |
Sep 10, 2007 | 53.00 | 53.21 | 52.71 | 53.00 | 432,500 | -0.14(-0.26%) |
Sep 07, 2007 | 53.41 | 55.43 | 52.25 | 53.14 | 761,600 | -0.40(-0.75%) |
Sep 06, 2007 | 53.34 | 53.70 | 52.57 | 53.54 | 352,200 | +0.56(+1.06%) |
Sep 05, 2007 | 52.57 | 53.00 | 52.39 | 52.98 | 344,400 | -0.04(-0.08%) |