Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 61.93 | 62.35 | 60.91 | 61.26 | 106,242,392 | +0.30(+0.49%) |
Nov 29, 2007 | 61.26 | 61.56 | 60.72 | 60.96 | 71,758,136 | -0.43(-0.70%) |
Nov 28, 2007 | 59.92 | 61.50 | 59.88 | 61.39 | 140,890,864 | +2.24(+3.79%) |
Nov 27, 2007 | 58.83 | 59.51 | 58.52 | 59.15 | 101,104,088 | +0.74(+1.27%) |
Nov 26, 2007 | 60.27 | 60.49 | 58.38 | 58.41 | 120,942,104 | -1.63(-2.72%) |
Nov 23, 2007 | 59.48 | 60.79 | 59.28 | 60.04 | 63,570,984 | +1.25(+2.12%) |
Nov 21, 2007 | 59.64 | 59.75 | 58.39 | 58.79 | 118,702,544 | -1.21(-2.01%) |
Nov 20, 2007 | 59.75 | 60.44 | 58.67 | 60.00 | 162,289,600 | +0.28(+0.47%) |
Nov 19, 2007 | 60.70 | 60.82 | 59.45 | 59.72 | 145,253,488 | -1.21(-1.98%) |
Nov 16, 2007 | 61.85 | 61.88 | 60.42 | 60.93 | 154,360,896 | -0.56(-0.91%) |
Nov 15, 2007 | 62.09 | 62.30 | 60.98 | 61.49 | 142,697,360 | -1.03(-1.65%) |
Nov 14, 2007 | 63.33 | 63.37 | 62.07 | 62.52 | 95,393,216 | -0.24(-0.39%) |
Nov 13, 2007 | 61.73 | 62.98 | 61.69 | 62.76 | 131,509,768 | +1.88(+3.09%) |
Nov 12, 2007 | 61.50 | 62.48 | 60.81 | 60.88 | 133,510,152 | -0.59(-0.96%) |
Nov 09, 2007 | 61.38 | 62.19 | 60.90 | 61.47 | 130,634,000 | -0.69(-1.11%) |
Nov 08, 2007 | 62.49 | 62.52 | 60.65 | 62.16 | 151,115,936 | +0.18(+0.30%) |
Nov 07, 2007 | 63.11 | 63.29 | 61.73 | 61.97 | 140,512,896 | -1.98(-3.10%) |
Nov 06, 2007 | 63.18 | 63.99 | 62.41 | 63.96 | 118,718,504 | +1.18(+1.89%) |
Nov 05, 2007 | 62.74 | 63.37 | 62.43 | 62.77 | 123,149,288 | -0.84(-1.32%) |
Nov 02, 2007 | 64.07 | 64.09 | 62.67 | 63.61 | 162,750,496 | +0.31(+0.49%) |
Nov 01, 2007 | 65.09 | 65.11 | 63.19 | 63.30 | 213,960,944 | -2.54(-3.86%) |
Oct 31, 2007 | 65.29 | 66.23 | 64.61 | 65.85 | 134,621,728 | +0.84(+1.29%) |
Oct 30, 2007 | 65.20 | 65.56 | 64.76 | 65.01 | 74,969,312 | -0.52(-0.79%) |
Oct 29, 2007 | 65.77 | 65.94 | 65.10 | 65.53 | 70,277,072 | -0.07(-0.11%) |
Oct 26, 2007 | 65.09 | 65.60 | 64.37 | 65.60 | 99,126,912 | +1.08(+1.67%) |
Oct 25, 2007 | 64.85 | 65.19 | 63.66 | 64.52 | 145,868,048 | -0.16(-0.24%) |
Oct 24, 2007 | 64.69 | 64.93 | 63.28 | 64.67 | 158,471,728 | -0.42(-0.65%) |
Oct 23, 2007 | 65.12 | 65.22 | 64.14 | 65.09 | 106,066,136 | +0.50(+0.77%) |
Oct 22, 2007 | 62.82 | 64.74 | 62.67 | 64.60 | 172,716,528 | +1.34(+2.11%) |
Oct 19, 2007 | 65.52 | 65.69 | 63.19 | 63.26 | 160,740,016 | -2.42(-3.69%) |
Oct 18, 2007 | 65.33 | 65.90 | 65.10 | 65.69 | 85,715,248 | -0.10(-0.15%) |
Oct 17, 2007 | 66.23 | 66.33 | 64.84 | 65.78 | 112,818,480 | +0.24(+0.37%) |
Oct 16, 2007 | 65.89 | 67.33 | 65.49 | 65.54 | 74,170,424 | -0.73(-1.10%) |
Oct 15, 2007 | 67.03 | 67.09 | 65.61 | 66.27 | 100,970,680 | -0.78(-1.16%) |
Oct 12, 2007 | 66.61 | 67.25 | 66.56 | 67.05 | 76,257,760 | +0.53(+0.79%) |
Oct 11, 2007 | 67.66 | 67.90 | 66.12 | 66.52 | 117,202,744 | -0.27(-0.41%) |
Oct 10, 2007 | 66.79 | 66.79 | 66.79 | 66.79 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 66.79 | 66.79 | 66.79 | 66.79 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 67.12 | 67.33 | 66.59 | 66.79 | 43,175,252 | -0.50(-0.75%) |
Oct 05, 2007 | 66.77 | 67.53 | 66.37 | 67.29 | 115,143,000 | +1.30(+1.96%) |
Oct 04, 2007 | 66.04 | 66.17 | 65.58 | 66.00 | 44,735,628 | +0.15(+0.23%) |
Oct 03, 2007 | 65.85 | 66.20 | 65.56 | 65.85 | 70,590,320 | -0.19(-0.29%) |
Oct 02, 2007 | 65.83 | 66.29 | 65.73 | 66.04 | 67,078,048 | +0.42(+0.65%) |
Oct 01, 2007 | 64.09 | 65.78 | 64.09 | 65.61 | 123,555,032 | +1.59(+2.49%) |
Sep 28, 2007 | 64.77 | 64.99 | 63.93 | 64.02 | 113,038,128 | -0.77(-1.19%) |
Sep 27, 2007 | 64.73 | 64.85 | 64.42 | 64.79 | 79,072,512 | +0.36(+0.56%) |
Sep 26, 2007 | 64.39 | 64.73 | 63.85 | 64.43 | 81,792,488 | +0.58(+0.91%) |
Sep 25, 2007 | 63.70 | 64.05 | 63.41 | 63.85 | 68,686,168 | -0.42(-0.65%) |
Sep 24, 2007 | 64.87 | 65.09 | 64.06 | 64.26 | 108,837,536 | -0.50(-0.77%) |
Sep 21, 2007 | 65.01 | 65.24 | 64.68 | 64.76 | 71,851,488 | +0.14(+0.21%) |
Sep 20, 2007 | 64.87 | 65.22 | 64.19 | 64.62 | 160,591,312 | -0.66(-1.00%) |
Sep 19, 2007 | 64.79 | 65.67 | 61.80 | 65.28 | 143,443,952 | +0.87(+1.35%) |
Sep 18, 2007 | 61.87 | 64.47 | 61.78 | 64.41 | 173,151,616 | +2.61(+4.22%) |
Sep 17, 2007 | 62.22 | 62.49 | 61.74 | 61.80 | 66,779,212 | -0.66(-1.06%) |
Sep 14, 2007 | 61.51 | 62.61 | 61.41 | 62.46 | 77,299,872 | +0.31(+0.50%) |
Sep 13, 2007 | 62.41 | 62.81 | 61.73 | 62.15 | 90,484,064 | +0.11(+0.18%) |
Sep 12, 2007 | 62.13 | 62.52 | 61.89 | 62.04 | 78,503,176 | -0.34(-0.55%) |
Sep 11, 2007 | 61.76 | 62.44 | 61.62 | 62.38 | 106,127,728 | +0.98(+1.59%) |
Sep 10, 2007 | 62.07 | 62.36 | 60.49 | 61.41 | 124,722,472 | -0.71(-1.15%) |
Sep 07, 2007 | 62.21 | 62.33 | 61.58 | 62.12 | 134,981,664 | -1.10(-1.73%) |
Sep 06, 2007 | 63.00 | 63.49 | 62.55 | 63.21 | 81,340,456 | +0.02(+0.03%) |
Sep 05, 2007 | 63.39 | 63.83 | 62.76 | 63.20 | 83,943,312 | -0.59(-0.93%) |