Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 63.33 | 63.97 | 63.13 | 63.97 | 1,743,296 | +0.31(+0.49%) |
Nov 29, 2007 | 63.88 | 64.05 | 63.59 | 63.66 | 223,969 | +0.24(+0.38%) |
Nov 28, 2007 | 63.63 | 64.08 | 63.40 | 63.42 | 253,865 | -0.44(-0.70%) |
Nov 27, 2007 | 63.56 | 64.05 | 63.56 | 63.87 | 466,757 | -0.55(-0.86%) |
Nov 26, 2007 | 63.64 | 64.50 | 63.46 | 64.42 | 237,250 | +1.05(+1.66%) |
Nov 23, 2007 | 63.54 | 63.62 | 63.37 | 63.37 | 82,907 | -0.32(-0.50%) |
Nov 21, 2007 | 63.60 | 63.78 | 63.48 | 63.69 | 449,049 | +0.44(+0.70%) |
Nov 20, 2007 | 63.53 | 63.54 | 63.24 | 63.24 | 129,644 | -0.40(-0.63%) |
Nov 19, 2007 | 63.33 | 63.74 | 63.18 | 63.64 | 121,582 | +0.49(+0.77%) |
Nov 16, 2007 | 63.07 | 63.34 | 63.07 | 63.16 | 120,134 | +0.01(+0.01%) |
Nov 15, 2007 | 63.16 | 63.29 | 63.01 | 63.15 | 148,126 | +0.24(+0.38%) |
Nov 14, 2007 | 63.13 | 63.22 | 62.91 | 62.91 | 171,158 | -0.27(-0.43%) |
Nov 13, 2007 | 63.46 | 63.46 | 63.01 | 63.18 | 187,404 | -0.32(-0.50%) |
Nov 12, 2007 | 62.92 | 63.51 | 62.92 | 63.50 | 149,794 | -0.02(-0.04%) |
Nov 09, 2007 | 63.42 | 63.54 | 63.19 | 63.52 | 71,021 | +0.28(+0.45%) |
Nov 08, 2007 | 63.33 | 63.36 | 63.13 | 63.24 | 290,988 | +0.10(+0.16%) |
Nov 07, 2007 | 63.33 | 63.39 | 63.10 | 63.14 | 154,992 | -0.04(-0.07%) |
Nov 06, 2007 | 63.25 | 63.47 | 63.18 | 63.18 | 137,827 | -0.39(-0.61%) |
Nov 05, 2007 | 63.74 | 63.74 | 63.51 | 63.57 | 100,495 | +0.16(+0.25%) |
Nov 02, 2007 | 63.54 | 63.88 | 63.37 | 63.42 | 220,490 | -0.40(-0.62%) |
Nov 01, 2007 | 63.18 | 63.81 | 63.18 | 63.81 | 117,161 | +0.20(+0.31%) |
Oct 31, 2007 | 63.84 | 64.01 | 63.53 | 63.61 | 168,492 | -0.33(-0.52%) |
Oct 30, 2007 | 63.91 | 63.96 | 63.75 | 63.94 | 92,329 | +0.01(+0.01%) |
Oct 29, 2007 | 63.63 | 63.96 | 63.63 | 63.94 | 140,326 | +0.14(+0.22%) |
Oct 26, 2007 | 63.81 | 64.06 | 63.69 | 63.80 | 122,494 | -0.10(-0.16%) |
Oct 25, 2007 | 64.15 | 64.15 | 63.90 | 63.90 | 85,662 | -0.15(-0.23%) |
Oct 24, 2007 | 63.99 | 64.20 | 63.86 | 64.05 | 191,491 | +0.39(+0.61%) |
Oct 23, 2007 | 63.73 | 63.99 | 63.64 | 63.66 | 262,488 | -0.38(-0.59%) |
Oct 22, 2007 | 63.81 | 64.04 | 63.81 | 64.04 | 121,827 | +0.00(+0.00%) |
Oct 19, 2007 | 63.78 | 64.04 | 63.54 | 64.04 | 162,825 | +0.41(+0.65%) |
Oct 18, 2007 | 63.75 | 63.75 | 63.52 | 63.63 | 161,326 | +0.01(+0.01%) |
Oct 17, 2007 | 63.45 | 63.75 | 63.21 | 63.62 | 109,828 | +0.30(+0.48%) |
Oct 16, 2007 | 63.25 | 63.37 | 63.07 | 63.32 | 206,137 | +0.11(+0.17%) |
Oct 15, 2007 | 63.19 | 63.21 | 62.94 | 63.21 | 169,492 | +0.20(+0.31%) |
Oct 12, 2007 | 63.31 | 63.31 | 62.86 | 63.01 | 248,988 | -0.35(-0.55%) |
Oct 11, 2007 | 63.16 | 63.38 | 62.96 | 63.36 | 231,156 | +0.08(+0.12%) |
Oct 10, 2007 | 63.28 | 63.28 | 63.28 | 63.28 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 63.28 | 63.28 | 63.28 | 63.28 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 62.71 | 63.31 | 62.71 | 63.28 | 130,160 | +0.22(+0.35%) |
Oct 05, 2007 | 62.95 | 63.16 | 62.77 | 63.06 | 125,327 | -0.26(-0.41%) |
Oct 04, 2007 | 62.89 | 63.32 | 62.89 | 63.32 | 1,280,608 | +0.50(+0.79%) |
Oct 03, 2007 | 62.80 | 62.89 | 62.55 | 62.82 | 423,147 | +0.28(+0.45%) |
Oct 02, 2007 | 62.44 | 62.79 | 62.44 | 62.54 | 312,152 | -0.06(-0.10%) |
Oct 01, 2007 | 63.49 | 63.49 | 62.56 | 62.60 | 1,731,421 | -0.70(-1.10%) |
Sep 28, 2007 | 63.50 | 63.51 | 63.12 | 63.30 | 159,659 | -0.04(-0.07%) |
Sep 27, 2007 | 63.18 | 63.39 | 62.91 | 63.34 | 109,328 | +0.16(+0.26%) |
Sep 26, 2007 | 63.23 | 63.24 | 62.86 | 63.18 | 186,158 | +0.16(+0.25%) |
Sep 25, 2007 | 62.97 | 63.21 | 62.95 | 63.02 | 130,660 | -0.04(-0.06%) |
Sep 24, 2007 | 62.91 | 63.06 | 62.59 | 63.06 | 106,828 | +0.31(+0.50%) |
Sep 21, 2007 | 62.55 | 62.89 | 62.46 | 62.74 | 172,158 | +0.29(+0.47%) |
Sep 20, 2007 | 62.34 | 62.81 | 62.28 | 62.45 | 189,491 | -0.11(-0.18%) |
Sep 19, 2007 | 62.66 | 62.83 | 62.47 | 62.56 | 235,156 | -0.35(-0.55%) |
Sep 18, 2007 | 62.70 | 62.98 | 62.46 | 62.91 | 130,327 | +0.15(+0.24%) |
Sep 17, 2007 | 62.40 | 62.79 | 62.40 | 62.76 | 117,827 | -0.02(-0.04%) |
Sep 14, 2007 | 62.78 | 62.92 | 62.53 | 62.79 | 138,827 | +0.17(+0.28%) |
Sep 13, 2007 | 62.72 | 62.76 | 62.52 | 62.61 | 223,823 | -0.09(-0.14%) |
Sep 12, 2007 | 62.94 | 62.98 | 62.69 | 62.70 | 157,992 | -0.26(-0.41%) |
Sep 11, 2007 | 63.06 | 63.26 | 62.95 | 62.96 | 164,159 | -0.37(-0.58%) |
Sep 10, 2007 | 63.06 | 63.40 | 62.94 | 63.33 | 197,991 | +0.19(+0.29%) |
Sep 07, 2007 | 62.77 | 63.19 | 62.77 | 63.14 | 170,492 | +0.34(+0.54%) |
Sep 06, 2007 | 62.89 | 62.90 | 62.69 | 62.80 | 177,658 | -0.14(-0.23%) |
Sep 05, 2007 | 62.73 | 62.95 | 62.44 | 62.94 | 115,994 | +0.25(+0.39%) |