Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 63.06 | 63.54 | 61.82 | 62.77 | 1,732,712 | -0.26(-0.41%) |
Nov 29, 2007 | 62.60 | 63.13 | 61.82 | 63.03 | 782,267 | +0.04(+0.06%) |
Nov 28, 2007 | 61.02 | 63.42 | 61.02 | 62.99 | 847,539 | +2.18(+3.58%) |
Nov 27, 2007 | 60.18 | 60.87 | 59.94 | 60.81 | 985,730 | +0.79(+1.32%) |
Nov 26, 2007 | 60.76 | 61.30 | 59.85 | 60.02 | 845,717 | -0.64(-1.06%) |
Nov 23, 2007 | 60.84 | 60.99 | 60.00 | 60.66 | 219,509 | +0.31(+0.51%) |
Nov 21, 2007 | 60.24 | 61.37 | 60.24 | 60.35 | 666,172 | -0.42(-0.69%) |
Nov 20, 2007 | 62.01 | 62.01 | 59.89 | 60.77 | 1,139,640 | -1.13(-1.83%) |
Nov 19, 2007 | 62.14 | 62.64 | 61.57 | 61.90 | 1,111,852 | -0.57(-0.91%) |
Nov 16, 2007 | 63.23 | 63.23 | 61.68 | 62.47 | 909,100 | -0.43(-0.68%) |
Nov 15, 2007 | 61.00 | 62.90 | 61.00 | 62.90 | 1,366,502 | +1.72(+2.81%) |
Nov 14, 2007 | 61.67 | 62.00 | 60.57 | 61.18 | 942,758 | -0.04(-0.07%) |
Nov 13, 2007 | 60.46 | 61.76 | 60.02 | 61.22 | 914,820 | +1.29(+2.15%) |
Nov 12, 2007 | 62.49 | 62.89 | 59.91 | 59.93 | 1,186,218 | -2.48(-3.97%) |
Nov 09, 2007 | 63.43 | 63.54 | 62.01 | 62.41 | 1,161,263 | -1.62(-2.53%) |
Nov 08, 2007 | 65.48 | 65.48 | 62.50 | 64.03 | 1,424,075 | -0.89(-1.37%) |
Nov 07, 2007 | 65.31 | 66.94 | 64.51 | 64.92 | 1,422,420 | -0.90(-1.37%) |
Nov 06, 2007 | 63.11 | 66.34 | 62.56 | 65.82 | 1,448,910 | +3.12(+4.98%) |
Nov 05, 2007 | 62.34 | 62.97 | 61.33 | 62.70 | 940,940 | +0.44(+0.71%) |
Nov 02, 2007 | 62.00 | 63.98 | 61.75 | 62.26 | 2,110,000 | +2.09(+3.47%) |
Nov 01, 2007 | 60.23 | 61.71 | 59.80 | 60.17 | 815,600 | -0.39(-0.64%) |
Oct 31, 2007 | 60.70 | 61.19 | 59.50 | 60.56 | 755,488 | -0.14(-0.23%) |
Oct 30, 2007 | 61.34 | 61.70 | 60.62 | 60.70 | 662,400 | -0.70(-1.14%) |
Oct 29, 2007 | 60.87 | 61.81 | 60.76 | 61.40 | 508,500 | +0.90(+1.49%) |
Oct 26, 2007 | 60.85 | 61.30 | 59.50 | 60.50 | 717,200 | +0.50(+0.83%) |
Oct 25, 2007 | 60.94 | 60.95 | 58.94 | 60.00 | 515,600 | -0.81(-1.33%) |
Oct 24, 2007 | 59.63 | 61.00 | 58.69 | 60.81 | 750,800 | +0.93(+1.55%) |
Oct 23, 2007 | 59.69 | 60.51 | 59.31 | 59.88 | 731,900 | +0.69(+1.17%) |
Oct 22, 2007 | 57.46 | 59.58 | 57.20 | 59.19 | 973,800 | +1.51(+2.62%) |
Oct 19, 2007 | 59.68 | 59.99 | 57.68 | 57.68 | 582,400 | -2.01(-3.37%) |
Oct 18, 2007 | 59.67 | 60.05 | 59.40 | 59.69 | 337,300 | -0.09(-0.15%) |
Oct 17, 2007 | 59.99 | 60.25 | 58.78 | 59.78 | 521,600 | +0.04(+0.07%) |
Oct 16, 2007 | 60.95 | 61.05 | 59.40 | 59.74 | 581,800 | -1.14(-1.87%) |
Oct 15, 2007 | 60.67 | 61.46 | 60.33 | 60.88 | 622,200 | +0.07(+0.12%) |
Oct 12, 2007 | 59.86 | 60.87 | 59.33 | 60.81 | 654,873 | +1.30(+2.18%) |
Oct 11, 2007 | 60.85 | 61.05 | 58.82 | 59.51 | 455,400 | -0.95(-1.57%) |
Oct 10, 2007 | 60.17 | 61.31 | 60.14 | 60.46 | 412,929 | +0.09(+0.15%) |
Oct 09, 2007 | 61.11 | 61.19 | 59.77 | 60.37 | 578,100 | -0.43(-0.71%) |
Oct 08, 2007 | 60.81 | 61.40 | 60.61 | 60.80 | 751,700 | -0.21(-0.34%) |
Oct 05, 2007 | 59.45 | 61.12 | 59.35 | 61.01 | 841,455 | +2.22(+3.78%) |
Oct 04, 2007 | 58.94 | 59.15 | 58.30 | 58.79 | 840,400 | +0.11(+0.19%) |
Oct 03, 2007 | 58.89 | 59.11 | 58.25 | 58.68 | 445,200 | -0.61(-1.03%) |
Oct 02, 2007 | 59.90 | 60.21 | 58.92 | 59.29 | 549,100 | -0.41(-0.69%) |
Oct 01, 2007 | 57.94 | 59.93 | 57.79 | 59.70 | 887,021 | +1.91(+3.31%) |
Sep 28, 2007 | 57.97 | 58.23 | 57.35 | 57.79 | 503,800 | -0.03(-0.05%) |
Sep 27, 2007 | 57.64 | 58.05 | 57.27 | 57.82 | 795,300 | +0.29(+0.50%) |
Sep 26, 2007 | 58.08 | 59.41 | 57.30 | 57.53 | 741,100 | -0.15(-0.26%) |
Sep 25, 2007 | 56.19 | 57.88 | 56.05 | 57.68 | 905,050 | +0.84(+1.48%) |
Sep 24, 2007 | 57.98 | 58.40 | 56.50 | 56.84 | 1,003,300 | -1.21(-2.08%) |
Sep 21, 2007 | 58.50 | 58.70 | 57.86 | 58.05 | 853,400 | +0.10(+0.17%) |
Sep 20, 2007 | 58.82 | 58.83 | 57.87 | 57.95 | 668,900 | -0.82(-1.40%) |
Sep 19, 2007 | 59.20 | 59.90 | 58.11 | 58.77 | 589,100 | -0.11(-0.19%) |
Sep 18, 2007 | 57.71 | 59.09 | 57.57 | 58.88 | 563,400 | +1.45(+2.52%) |
Sep 17, 2007 | 57.84 | 58.10 | 57.06 | 57.43 | 514,000 | -0.60(-1.03%) |
Sep 14, 2007 | 57.85 | 58.33 | 57.66 | 58.03 | 561,400 | -0.28(-0.48%) |
Sep 13, 2007 | 59.60 | 59.82 | 58.17 | 58.31 | 560,300 | -0.81(-1.37%) |
Sep 12, 2007 | 59.90 | 60.00 | 58.94 | 59.12 | 463,500 | -1.06(-1.76%) |
Sep 11, 2007 | 58.78 | 60.18 | 58.70 | 60.18 | 545,700 | +1.56(+2.66%) |
Sep 10, 2007 | 59.03 | 59.35 | 57.84 | 58.62 | 398,300 | -0.17(-0.29%) |
Sep 07, 2007 | 59.90 | 60.06 | 58.36 | 58.79 | 779,246 | -1.62(-2.68%) |
Sep 06, 2007 | 60.30 | 60.49 | 59.48 | 60.41 | 667,200 | +0.38(+0.63%) |
Sep 05, 2007 | 60.77 | 61.25 | 59.95 | 60.03 | 770,500 | -1.56(-2.53%) |