Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 69.93 | 70.27 | 69.88 | 70.15 | 62,851 | -0.01(-0.02%) |
Nov 29, 2007 | 69.93 | 70.41 | 69.88 | 70.16 | 61,545 | +0.48(+0.68%) |
Nov 28, 2007 | 69.71 | 69.75 | 69.65 | 69.68 | 39,481 | -0.03(-0.05%) |
Nov 27, 2007 | 70.07 | 70.14 | 69.54 | 69.72 | 101,607 | -0.62(-0.88%) |
Nov 26, 2007 | 69.51 | 70.44 | 69.51 | 70.34 | 144,572 | +0.89(+1.28%) |
Nov 23, 2007 | 69.44 | 69.46 | 69.41 | 69.45 | 15,821 | -0.03(-0.04%) |
Nov 21, 2007 | 69.10 | 69.48 | 69.10 | 69.48 | 81,140 | +0.41(+0.60%) |
Nov 20, 2007 | 69.55 | 69.55 | 69.06 | 69.06 | 59,367 | -0.45(-0.64%) |
Nov 19, 2007 | 69.37 | 69.51 | 69.13 | 69.51 | 171,426 | +0.07(+0.10%) |
Nov 16, 2007 | 69.31 | 69.53 | 69.24 | 69.44 | 35,852 | -0.14(-0.20%) |
Nov 15, 2007 | 69.24 | 69.58 | 69.21 | 69.58 | 61,254 | +0.28(+0.40%) |
Nov 14, 2007 | 69.58 | 69.58 | 68.93 | 69.31 | 146,169 | +0.32(+0.47%) |
Nov 13, 2007 | 69.03 | 69.03 | 68.87 | 68.98 | 65,464 | -0.05(-0.07%) |
Nov 12, 2007 | 68.96 | 69.03 | 68.92 | 69.03 | 26,708 | +0.00(+0.00%) |
Nov 09, 2007 | 68.73 | 69.03 | 68.71 | 69.03 | 27,434 | +0.31(+0.45%) |
Nov 08, 2007 | 68.84 | 68.87 | 68.72 | 68.72 | 42,675 | -0.08(-0.12%) |
Nov 07, 2007 | 68.90 | 68.90 | 68.62 | 68.80 | 39,336 | -0.06(-0.08%) |
Nov 06, 2007 | 68.95 | 69.13 | 68.72 | 68.86 | 41,659 | -0.19(-0.27%) |
Nov 05, 2007 | 69.28 | 69.28 | 69.02 | 69.04 | 45,287 | -0.23(-0.33%) |
Nov 02, 2007 | 69.17 | 69.37 | 69.03 | 69.27 | 49,642 | -0.10(-0.15%) |
Nov 01, 2007 | 69.53 | 69.53 | 69.22 | 69.37 | 56,609 | -0.22(-0.32%) |
Oct 31, 2007 | 69.62 | 70.20 | 69.42 | 69.60 | 60,238 | -0.18(-0.26%) |
Oct 30, 2007 | 69.76 | 69.80 | 69.68 | 69.77 | 43,981 | -0.06(-0.08%) |
Oct 29, 2007 | 69.75 | 69.83 | 69.73 | 69.83 | 19,305 | +0.14(+0.21%) |
Oct 26, 2007 | 69.89 | 71.31 | 69.65 | 69.68 | 122,799 | -0.23(-0.33%) |
Oct 25, 2007 | 70.21 | 70.21 | 69.84 | 69.92 | 43,255 | -0.35(-0.50%) |
Oct 24, 2007 | 70.20 | 70.34 | 70.13 | 70.27 | 44,562 | +0.10(+0.15%) |
Oct 23, 2007 | 70.06 | 70.17 | 69.99 | 70.17 | 37,885 | +0.10(+0.15%) |
Oct 22, 2007 | 70.11 | 70.15 | 69.89 | 70.06 | 53,126 | +0.05(+0.07%) |
Oct 19, 2007 | 70.04 | 70.20 | 69.99 | 70.02 | 77,802 | +0.18(+0.26%) |
Oct 18, 2007 | 69.73 | 69.87 | 69.73 | 69.84 | 70,109 | +0.11(+0.16%) |
Oct 17, 2007 | 69.48 | 69.75 | 69.48 | 69.73 | 40,207 | +0.34(+0.49%) |
Oct 16, 2007 | 69.22 | 69.44 | 69.22 | 69.39 | 52,255 | +0.10(+0.14%) |
Oct 15, 2007 | 69.29 | 69.32 | 69.20 | 69.29 | 46,884 | +0.02(+0.03%) |
Oct 12, 2007 | 69.26 | 69.44 | 69.24 | 69.27 | 40,933 | -0.17(-0.25%) |
Oct 11, 2007 | 69.20 | 69.44 | 69.20 | 69.44 | 27,579 | +0.04(+0.06%) |
Oct 10, 2007 | 69.31 | 69.44 | 69.20 | 69.40 | 22,643 | +0.17(+0.24%) |
Oct 09, 2007 | 69.24 | 69.31 | 69.14 | 69.24 | 33,675 | -0.18(-0.26%) |
Oct 08, 2007 | 69.25 | 69.42 | 69.13 | 69.42 | 21,482 | +0.17(+0.25%) |
Oct 05, 2007 | 69.15 | 69.24 | 69.03 | 69.24 | 73,738 | -0.31(-0.45%) |
Oct 04, 2007 | 69.41 | 70.02 | 69.33 | 69.55 | 115,251 | +0.12(+0.17%) |
Oct 03, 2007 | 69.47 | 69.51 | 69.24 | 69.44 | 55,448 | -0.04(-0.06%) |
Oct 02, 2007 | 69.31 | 69.51 | 69.29 | 69.48 | 22,643 | +0.17(+0.25%) |
Oct 01, 2007 | 69.18 | 69.31 | 69.18 | 69.31 | 52,545 | -0.08(-0.11%) |
Sep 28, 2007 | 69.47 | 69.47 | 69.15 | 69.38 | 62,706 | +0.16(+0.23%) |
Sep 27, 2007 | 68.99 | 70.75 | 68.99 | 69.22 | 69,093 | +0.19(+0.28%) |
Sep 26, 2007 | 68.84 | 69.10 | 68.84 | 69.03 | 68,222 | +0.01(+0.02%) |
Sep 25, 2007 | 69.15 | 69.17 | 69.02 | 69.02 | 69,238 | +0.13(+0.19%) |
Sep 24, 2007 | 68.86 | 68.91 | 68.86 | 68.89 | 41,659 | -0.03(-0.05%) |
Sep 21, 2007 | 68.83 | 68.96 | 68.82 | 68.92 | 53,706 | +0.23(+0.33%) |
Sep 20, 2007 | 69.23 | 69.23 | 68.67 | 68.69 | 43,836 | -0.65(-0.93%) |
Sep 19, 2007 | 69.20 | 69.37 | 69.13 | 69.34 | 43,836 | -0.08(-0.12%) |
Sep 18, 2007 | 69.51 | 69.51 | 69.29 | 69.42 | 194,505 | -0.05(-0.07%) |
Sep 17, 2007 | 69.60 | 69.60 | 69.40 | 69.47 | 39,626 | -0.12(-0.17%) |
Sep 14, 2007 | 69.86 | 69.86 | 69.55 | 69.59 | 71,851 | +0.06(+0.08%) |
Sep 13, 2007 | 69.75 | 69.75 | 69.48 | 69.53 | 22,643 | -0.27(-0.38%) |
Sep 12, 2007 | 69.89 | 69.89 | 69.69 | 69.80 | 125,557 | +0.14(+0.20%) |
Sep 11, 2007 | 69.78 | 69.82 | 69.64 | 69.66 | 63,141 | -0.17(-0.24%) |