Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 77.34 | 77.34 | 75.98 | 76.07 | 15,757 | +0.07(+0.09%) |
Nov 29, 2007 | 75.23 | 76.51 | 75.23 | 76.00 | 4,716 | -0.04(-0.05%) |
Nov 28, 2007 | 74.79 | 76.10 | 74.79 | 76.04 | 35,240 | +2.32(+3.15%) |
Nov 27, 2007 | 73.04 | 73.72 | 72.88 | 73.72 | 17,460 | +0.67(+0.91%) |
Nov 26, 2007 | 74.49 | 74.73 | 73.05 | 73.05 | 13,734 | -1.22(-1.64%) |
Nov 23, 2007 | 73.52 | 74.30 | 73.52 | 74.28 | 2,235 | +1.43(+1.96%) |
Nov 21, 2007 | 73.38 | 73.52 | 72.60 | 72.85 | 13,947 | -1.01(-1.37%) |
Nov 20, 2007 | 74.42 | 74.93 | 72.96 | 73.86 | 21,613 | -0.39(-0.52%) |
Nov 19, 2007 | 75.29 | 75.29 | 73.95 | 74.25 | 37,902 | -1.46(-1.92%) |
Nov 16, 2007 | 76.62 | 76.62 | 75.08 | 75.70 | 13,773 | +0.05(+0.07%) |
Nov 15, 2007 | 76.57 | 76.57 | 75.28 | 75.65 | 23,635 | -1.55(-2.00%) |
Nov 14, 2007 | 77.21 | 78.00 | 76.69 | 77.20 | 63,136 | -0.08(-0.11%) |
Nov 13, 2007 | 75.54 | 77.29 | 75.54 | 77.28 | 1,628 | +1.87(+2.48%) |
Nov 12, 2007 | 75.96 | 76.96 | 75.23 | 75.41 | 5,003 | -1.00(-1.30%) |
Nov 09, 2007 | 75.80 | 76.94 | 75.80 | 76.41 | 15,544 | -0.95(-1.23%) |
Nov 08, 2007 | 78.17 | 78.17 | 75.78 | 77.36 | 21,293 | -0.35(-0.45%) |
Nov 07, 2007 | 79.06 | 79.21 | 77.70 | 77.70 | 6,281 | -1.72(-2.16%) |
Nov 06, 2007 | 79.05 | 79.42 | 78.08 | 79.42 | 20,761 | +0.72(+0.92%) |
Nov 05, 2007 | 72.30 | 78.87 | 72.30 | 78.70 | 12,286 | -0.49(-0.62%) |
Nov 02, 2007 | 79.13 | 79.43 | 78.23 | 79.19 | 7,133 | +0.32(+0.40%) |
Nov 01, 2007 | 79.64 | 80.10 | 78.64 | 78.87 | 28,746 | -2.76(-3.38%) |
Oct 31, 2007 | 80.61 | 81.63 | 80.48 | 81.63 | 14,266 | +1.45(+1.80%) |
Oct 30, 2007 | 80.69 | 80.99 | 80.18 | 80.18 | 13,840 | -0.63(-0.78%) |
Oct 29, 2007 | 80.98 | 81.17 | 80.63 | 80.81 | 8,836 | +0.32(+0.40%) |
Oct 26, 2007 | 80.48 | 80.58 | 79.54 | 80.49 | 9,475 | +1.58(+2.00%) |
Oct 25, 2007 | 79.34 | 79.80 | 78.52 | 78.92 | 11,498 | -0.57(-0.72%) |
Oct 24, 2007 | 79.55 | 79.76 | 78.24 | 79.49 | 53,446 | -0.86(-1.08%) |
Oct 23, 2007 | 80.20 | 80.35 | 79.39 | 80.35 | 6,707 | +0.87(+1.10%) |
Oct 22, 2007 | 77.35 | 79.48 | 77.35 | 79.48 | 13,095 | +0.89(+1.14%) |
Oct 19, 2007 | 80.61 | 80.61 | 78.59 | 78.59 | 28,746 | -2.20(-2.72%) |
Oct 18, 2007 | 80.22 | 80.79 | 80.20 | 80.79 | 5,110 | -0.02(-0.02%) |
Oct 17, 2007 | 81.57 | 81.57 | 80.06 | 80.80 | 12,989 | +0.06(+0.07%) |
Oct 16, 2007 | 80.96 | 81.06 | 80.59 | 80.75 | 15,437 | -0.39(-0.48%) |
Oct 15, 2007 | 82.08 | 82.08 | 80.75 | 81.13 | 5,216 | -0.68(-0.83%) |
Oct 12, 2007 | 81.63 | 82.13 | 81.63 | 81.81 | 7,026 | +0.86(+1.07%) |
Oct 11, 2007 | 83.10 | 83.18 | 80.94 | 80.94 | 9,582 | -1.02(-1.25%) |
Oct 10, 2007 | 82.29 | 82.43 | 81.85 | 81.97 | 3,087 | -0.45(-0.55%) |
Oct 09, 2007 | 82.10 | 82.43 | 81.73 | 82.42 | 7,559 | +0.54(+0.67%) |
Oct 08, 2007 | 82.14 | 82.20 | 81.55 | 81.87 | 5,003 | -0.32(-0.39%) |
Oct 05, 2007 | 81.58 | 82.40 | 81.34 | 82.19 | 7,772 | +1.44(+1.78%) |
Oct 04, 2007 | 80.37 | 80.86 | 80.37 | 80.76 | 6,388 | +0.35(+0.43%) |
Oct 03, 2007 | 80.69 | 80.92 | 80.40 | 80.41 | 2,768 | -0.46(-0.57%) |
Oct 02, 2007 | 80.43 | 80.93 | 80.30 | 80.87 | 55,789 | +0.62(+0.77%) |
Oct 01, 2007 | 78.78 | 80.28 | 78.78 | 80.25 | 4,258 | +1.78(+2.26%) |
Sep 28, 2007 | 79.31 | 79.36 | 78.47 | 78.47 | 3,726 | -0.67(-0.84%) |
Sep 27, 2007 | 79.05 | 79.23 | 78.89 | 79.14 | 6,175 | +0.44(+0.56%) |
Sep 26, 2007 | 78.44 | 78.81 | 78.26 | 78.70 | 21,293 | +0.68(+0.87%) |
Sep 25, 2007 | 77.37 | 78.25 | 77.24 | 78.02 | 8,730 | +0.20(+0.25%) |
Sep 24, 2007 | 78.36 | 78.43 | 77.59 | 77.83 | 3,194 | -0.39(-0.50%) |
Sep 21, 2007 | 78.00 | 78.53 | 78.00 | 78.22 | 3,726 | +0.32(+0.41%) |
Sep 20, 2007 | 78.15 | 78.50 | 77.52 | 77.90 | 4,045 | -0.62(-0.79%) |
Sep 19, 2007 | 78.49 | 79.07 | 78.19 | 78.52 | 56,002 | +1.04(+1.34%) |
Sep 18, 2007 | 75.79 | 77.51 | 75.68 | 77.48 | 13,840 | +2.12(+2.81%) |
Sep 17, 2007 | 75.88 | 75.88 | 75.15 | 75.37 | 10,220 | -0.42(-0.56%) |
Sep 14, 2007 | 74.66 | 75.79 | 74.66 | 75.79 | 5,536 | +0.27(+0.36%) |
Sep 13, 2007 | 75.14 | 75.91 | 75.14 | 75.52 | 2,022 | +0.40(+0.54%) |
Sep 12, 2007 | 75.21 | 75.56 | 75.08 | 75.11 | 5,003 | -0.05(-0.06%) |
Sep 11, 2007 | 74.51 | 75.16 | 74.51 | 75.16 | 851 | +1.04(+1.41%) |
Sep 10, 2007 | 75.22 | 75.22 | 73.38 | 74.12 | 5,642 | -0.37(-0.50%) |
Sep 07, 2007 | 74.62 | 74.86 | 74.24 | 74.49 | 5,962 | -1.47(-1.93%) |
Sep 06, 2007 | 76.09 | 76.38 | 75.53 | 75.96 | 5,110 | +0.00(+0.00%) |
Sep 05, 2007 | 75.77 | 75.96 | 75.77 | 75.96 | 1,916 | -0.67(-0.87%) |