Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 70.43 | 70.43 | 68.28 | 68.89 | 13,581,988 | -0.50(-0.72%) |
Nov 29, 2007 | 69.69 | 70.18 | 68.94 | 69.39 | 6,302,678 | -0.30(-0.43%) |
Nov 28, 2007 | 68.94 | 69.85 | 68.31 | 69.69 | 9,318,174 | +1.40(+2.05%) |
Nov 27, 2007 | 67.43 | 68.90 | 67.39 | 68.29 | 9,526,652 | +1.34(+2.00%) |
Nov 26, 2007 | 67.37 | 68.78 | 66.90 | 66.95 | 9,521,416 | +0.29(+0.44%) |
Nov 23, 2007 | 65.88 | 66.75 | 65.56 | 66.66 | 4,456,079 | +1.59(+2.44%) |
Nov 21, 2007 | 64.60 | 65.88 | 64.58 | 65.07 | 9,521,172 | -0.33(-0.51%) |
Nov 20, 2007 | 65.74 | 66.22 | 64.71 | 65.41 | 11,745,409 | -0.31(-0.46%) |
Nov 19, 2007 | 66.70 | 66.94 | 65.60 | 65.71 | 12,552,390 | -1.28(-1.91%) |
Nov 16, 2007 | 68.49 | 68.53 | 66.59 | 66.99 | 12,423,768 | -1.01(-1.48%) |
Nov 15, 2007 | 68.09 | 69.13 | 67.72 | 68.00 | 9,001,359 | -0.96(-1.39%) |
Nov 14, 2007 | 70.08 | 70.17 | 68.86 | 68.96 | 8,780,488 | -0.80(-1.14%) |
Nov 13, 2007 | 69.85 | 70.09 | 69.14 | 69.76 | 8,747,157 | +0.63(+0.90%) |
Nov 12, 2007 | 70.17 | 70.28 | 69.01 | 69.13 | 8,573,286 | -1.01(-1.43%) |
Nov 09, 2007 | 70.78 | 71.28 | 70.03 | 70.14 | 8,236,621 | -1.54(-2.15%) |
Nov 08, 2007 | 72.19 | 72.40 | 70.65 | 71.68 | 9,391,548 | -0.45(-0.63%) |
Nov 07, 2007 | 72.21 | 72.95 | 71.55 | 72.13 | 7,697,690 | -0.60(-0.83%) |
Nov 06, 2007 | 72.96 | 73.28 | 72.17 | 72.73 | 5,494,001 | -0.20(-0.28%) |
Nov 05, 2007 | 72.65 | 73.46 | 71.85 | 72.93 | 5,989,736 | +0.16(+0.21%) |
Nov 02, 2007 | 71.93 | 72.87 | 71.72 | 72.78 | 7,536,593 | +0.86(+1.20%) |
Nov 01, 2007 | 73.18 | 73.32 | 71.84 | 71.91 | 8,608,376 | -1.48(-2.02%) |
Oct 31, 2007 | 73.07 | 73.49 | 72.46 | 73.40 | 7,979,464 | +0.94(+1.29%) |
Oct 30, 2007 | 72.40 | 73.40 | 72.21 | 72.46 | 10,132,834 | +0.25(+0.35%) |
Oct 29, 2007 | 71.30 | 72.66 | 70.90 | 72.21 | 12,000,360 | +0.72(+1.01%) |
Oct 26, 2007 | 71.65 | 71.88 | 70.76 | 71.48 | 6,965,176 | +0.01(+0.02%) |
Oct 25, 2007 | 70.63 | 73.68 | 68.49 | 71.47 | 10,973,134 | +1.30(+1.85%) |
Oct 24, 2007 | 71.24 | 71.53 | 69.25 | 70.17 | 13,050,434 | -0.51(-0.73%) |
Oct 23, 2007 | 71.29 | 71.44 | 70.10 | 70.69 | 8,206,205 | +0.01(+0.02%) |
Oct 22, 2007 | 69.35 | 70.75 | 68.94 | 70.67 | 10,664,629 | +0.77(+1.10%) |
Oct 19, 2007 | 71.87 | 72.21 | 69.82 | 69.90 | 12,367,807 | -2.26(-3.14%) |
Oct 18, 2007 | 70.99 | 72.32 | 70.57 | 72.17 | 9,083,485 | +1.01(+1.41%) |
Oct 17, 2007 | 71.86 | 72.25 | 70.45 | 71.16 | 10,889,892 | -0.26(-0.36%) |
Oct 16, 2007 | 70.35 | 71.72 | 69.26 | 71.42 | 13,224,131 | +0.83(+1.17%) |
Oct 15, 2007 | 71.45 | 71.84 | 70.31 | 70.60 | 10,844,728 | -1.38(-1.92%) |
Oct 12, 2007 | 71.55 | 72.65 | 71.04 | 71.98 | 12,769,461 | +0.32(+0.45%) |
Oct 11, 2007 | 74.07 | 74.13 | 70.69 | 71.66 | 17,724,966 | -1.80(-2.45%) |
Oct 10, 2007 | 75.11 | 76.23 | 72.24 | 73.46 | 33,989,424 | -2.06(-2.73%) |
Oct 09, 2007 | 75.43 | 75.76 | 74.19 | 75.53 | 7,474,597 | +0.28(+0.38%) |
Oct 08, 2007 | 76.87 | 76.87 | 74.51 | 75.24 | 7,144,632 | -0.88(-1.15%) |
Oct 05, 2007 | 78.47 | 78.54 | 75.26 | 76.12 | 11,149,677 | -1.68(-2.15%) |
Oct 04, 2007 | 78.28 | 78.69 | 77.76 | 77.80 | 4,635,435 | -0.16(-0.21%) |
Oct 03, 2007 | 78.41 | 78.71 | 77.61 | 77.96 | 4,910,264 | -0.90(-1.14%) |
Oct 02, 2007 | 79.37 | 79.77 | 78.37 | 78.86 | 6,172,922 | -0.54(-0.68%) |
Oct 01, 2007 | 78.50 | 79.66 | 78.33 | 79.40 | 4,937,397 | +1.24(+1.58%) |
Sep 28, 2007 | 78.32 | 78.88 | 77.60 | 78.16 | 5,908,973 | -0.35(-0.45%) |
Sep 27, 2007 | 77.76 | 79.02 | 77.42 | 78.51 | 5,351,791 | +0.75(+0.97%) |
Sep 26, 2007 | 78.39 | 78.90 | 76.87 | 77.76 | 6,765,700 | -0.36(-0.46%) |
Sep 25, 2007 | 76.49 | 78.18 | 76.34 | 78.12 | 6,758,043 | +1.40(+1.82%) |
Sep 24, 2007 | 76.68 | 77.25 | 76.23 | 76.72 | 6,599,271 | +0.34(+0.45%) |
Sep 21, 2007 | 76.20 | 76.85 | 75.38 | 76.37 | 8,907,115 | +1.00(+1.32%) |
Sep 20, 2007 | 74.40 | 75.45 | 74.40 | 75.38 | 6,344,187 | +0.92(+1.23%) |
Sep 19, 2007 | 74.00 | 74.97 | 73.74 | 74.46 | 9,289,137 | +1.15(+1.57%) |
Sep 18, 2007 | 73.40 | 73.57 | 71.80 | 73.31 | 13,399,781 | -0.12(-0.17%) |
Sep 17, 2007 | 73.55 | 74.25 | 73.01 | 73.43 | 5,080,655 | -0.53(-0.71%) |
Sep 14, 2007 | 73.25 | 74.13 | 72.97 | 73.96 | 5,665,172 | +0.30(+0.40%) |
Sep 13, 2007 | 73.40 | 73.98 | 73.22 | 73.66 | 5,359,716 | +0.47(+0.64%) |
Sep 12, 2007 | 72.37 | 73.50 | 72.21 | 73.20 | 5,920,390 | +0.66(+0.90%) |
Sep 11, 2007 | 71.45 | 72.86 | 71.11 | 72.54 | 6,453,830 | +1.57(+2.21%) |
Sep 10, 2007 | 70.73 | 71.42 | 70.02 | 70.97 | 6,374,948 | +0.36(+0.52%) |
Sep 07, 2007 | 70.87 | 71.54 | 70.47 | 70.60 | 7,611,765 | -1.01(-1.41%) |
Sep 06, 2007 | 71.13 | 71.65 | 70.35 | 71.62 | 8,946,072 | +0.27(+0.38%) |
Sep 05, 2007 | 70.87 | 72.76 | 69.99 | 71.35 | 14,473,740 | -0.06(-0.08%) |