Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 63.58 | 64.23 | 63.39 | 64.23 | 1,736,405 | +0.31(+0.49%) |
Nov 29, 2007 | 64.14 | 64.31 | 63.84 | 63.92 | 223,084 | +0.24(+0.38%) |
Nov 28, 2007 | 63.89 | 64.34 | 63.66 | 63.67 | 252,861 | -0.45(-0.70%) |
Nov 27, 2007 | 63.81 | 64.31 | 63.81 | 64.12 | 464,912 | -0.55(-0.86%) |
Nov 26, 2007 | 63.89 | 64.75 | 63.71 | 64.67 | 236,313 | +1.05(+1.66%) |
Nov 23, 2007 | 63.79 | 63.87 | 63.62 | 63.62 | 82,580 | -0.32(-0.50%) |
Nov 21, 2007 | 63.85 | 64.04 | 63.73 | 63.94 | 447,274 | +0.45(+0.70%) |
Nov 20, 2007 | 63.78 | 63.79 | 63.49 | 63.49 | 129,131 | -0.40(-0.63%) |
Nov 19, 2007 | 63.58 | 63.99 | 63.43 | 63.90 | 121,102 | +0.49(+0.77%) |
Nov 16, 2007 | 63.33 | 63.60 | 63.33 | 63.41 | 119,659 | +0.01(+0.01%) |
Nov 15, 2007 | 63.42 | 63.54 | 63.26 | 63.40 | 147,541 | +0.24(+0.38%) |
Nov 14, 2007 | 63.39 | 63.47 | 63.16 | 63.16 | 170,482 | -0.27(-0.43%) |
Nov 13, 2007 | 63.71 | 63.71 | 63.26 | 63.43 | 186,664 | -0.32(-0.50%) |
Nov 12, 2007 | 63.17 | 63.76 | 63.17 | 63.75 | 149,202 | -0.02(-0.04%) |
Nov 09, 2007 | 63.67 | 63.80 | 63.44 | 63.78 | 70,741 | +0.28(+0.45%) |
Nov 08, 2007 | 63.58 | 63.62 | 63.38 | 63.49 | 289,838 | +0.10(+0.16%) |
Nov 07, 2007 | 63.58 | 63.64 | 63.35 | 63.39 | 154,380 | -0.04(-0.07%) |
Nov 06, 2007 | 63.50 | 63.72 | 63.43 | 63.43 | 137,282 | -0.39(-0.61%) |
Nov 05, 2007 | 63.99 | 63.99 | 63.76 | 63.83 | 100,098 | +0.16(+0.25%) |
Nov 02, 2007 | 63.80 | 64.13 | 63.62 | 63.67 | 219,618 | -0.40(-0.62%) |
Nov 01, 2007 | 63.43 | 64.07 | 63.43 | 64.07 | 116,698 | +0.20(+0.31%) |
Oct 31, 2007 | 64.09 | 64.26 | 63.78 | 63.87 | 167,826 | -0.33(-0.52%) |
Oct 30, 2007 | 64.17 | 64.21 | 64.00 | 64.20 | 91,964 | +0.01(+0.01%) |
Oct 29, 2007 | 63.89 | 64.22 | 63.89 | 64.19 | 139,772 | +0.14(+0.22%) |
Oct 26, 2007 | 64.07 | 64.32 | 63.95 | 64.05 | 122,010 | -0.10(-0.16%) |
Oct 25, 2007 | 64.40 | 64.40 | 64.16 | 64.16 | 85,324 | -0.15(-0.23%) |
Oct 24, 2007 | 64.24 | 64.46 | 64.11 | 64.31 | 190,734 | +0.39(+0.61%) |
Oct 23, 2007 | 63.98 | 64.25 | 63.89 | 63.92 | 261,450 | -0.38(-0.59%) |
Oct 22, 2007 | 64.06 | 64.30 | 64.06 | 64.30 | 121,346 | +0.00(+0.00%) |
Oct 19, 2007 | 64.04 | 64.30 | 63.79 | 64.30 | 162,182 | +0.42(+0.65%) |
Oct 18, 2007 | 64.00 | 64.01 | 63.77 | 63.88 | 160,688 | +0.01(+0.01%) |
Oct 17, 2007 | 63.70 | 64.00 | 63.46 | 63.87 | 109,394 | +0.30(+0.48%) |
Oct 16, 2007 | 63.51 | 63.62 | 63.32 | 63.57 | 205,322 | +0.11(+0.17%) |
Oct 15, 2007 | 63.45 | 63.46 | 63.19 | 63.46 | 168,822 | +0.20(+0.31%) |
Oct 12, 2007 | 63.56 | 63.56 | 63.11 | 63.26 | 248,004 | -0.35(-0.55%) |
Oct 11, 2007 | 63.41 | 63.63 | 63.21 | 63.61 | 230,242 | +0.08(+0.12%) |
Oct 10, 2007 | 63.54 | 63.54 | 63.54 | 63.54 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 63.54 | 63.54 | 63.54 | 63.54 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 62.96 | 63.57 | 62.96 | 63.54 | 129,646 | +0.22(+0.35%) |
Oct 05, 2007 | 63.20 | 63.42 | 63.02 | 63.31 | 124,832 | -0.26(-0.41%) |
Oct 04, 2007 | 63.14 | 63.57 | 63.14 | 63.57 | 1,275,546 | +0.50(+0.79%) |
Oct 03, 2007 | 63.05 | 63.14 | 62.80 | 63.07 | 421,474 | +0.28(+0.45%) |
Oct 02, 2007 | 62.69 | 63.04 | 62.69 | 62.79 | 310,918 | -0.06(-0.10%) |
Oct 01, 2007 | 63.75 | 63.75 | 62.81 | 62.85 | 1,724,577 | -0.70(-1.10%) |
Sep 28, 2007 | 63.75 | 63.76 | 63.37 | 63.55 | 159,028 | -0.04(-0.07%) |
Sep 27, 2007 | 63.43 | 63.64 | 63.16 | 63.59 | 108,896 | +0.16(+0.26%) |
Sep 26, 2007 | 63.48 | 63.49 | 63.11 | 63.43 | 185,422 | +0.16(+0.25%) |
Sep 25, 2007 | 63.22 | 63.46 | 63.20 | 63.27 | 130,144 | -0.04(-0.06%) |
Sep 24, 2007 | 63.16 | 63.31 | 62.84 | 63.31 | 106,406 | +0.31(+0.50%) |
Sep 21, 2007 | 62.80 | 63.14 | 62.71 | 62.99 | 171,478 | +0.30(+0.47%) |
Sep 20, 2007 | 62.59 | 63.06 | 62.53 | 62.70 | 188,742 | -0.11(-0.18%) |
Sep 19, 2007 | 62.91 | 63.08 | 62.72 | 62.81 | 234,226 | -0.35(-0.55%) |
Sep 18, 2007 | 62.95 | 63.23 | 62.71 | 63.16 | 129,812 | +0.15(+0.24%) |
Sep 17, 2007 | 62.65 | 63.04 | 62.65 | 63.01 | 117,362 | -0.02(-0.04%) |
Sep 14, 2007 | 63.03 | 63.17 | 62.78 | 63.04 | 138,278 | +0.17(+0.28%) |
Sep 13, 2007 | 62.97 | 63.01 | 62.77 | 62.86 | 222,938 | -0.09(-0.14%) |
Sep 12, 2007 | 63.19 | 63.23 | 62.94 | 62.95 | 157,368 | -0.26(-0.41%) |
Sep 11, 2007 | 63.31 | 63.51 | 63.20 | 63.21 | 163,510 | -0.37(-0.58%) |
Sep 10, 2007 | 63.31 | 63.66 | 63.19 | 63.58 | 197,208 | +0.19(+0.29%) |
Sep 07, 2007 | 63.02 | 63.44 | 63.02 | 63.39 | 169,818 | +0.34(+0.54%) |
Sep 06, 2007 | 63.14 | 63.15 | 62.94 | 63.05 | 176,956 | -0.14(-0.23%) |
Sep 05, 2007 | 62.98 | 63.20 | 62.69 | 63.19 | 115,536 | +0.25(+0.39%) |