Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 62.93 | 63.29 | 60.24 | 60.96 | 22,256,744 | -1.34(-2.16%) |
Nov 29, 2007 | 62.16 | 62.52 | 61.58 | 62.31 | 13,481,023 | +0.08(+0.12%) |
Nov 28, 2007 | 60.75 | 62.75 | 60.49 | 62.23 | 16,086,105 | +2.05(+3.41%) |
Nov 27, 2007 | 59.53 | 60.62 | 58.83 | 60.18 | 15,730,316 | +1.08(+1.82%) |
Nov 26, 2007 | 60.43 | 60.95 | 58.96 | 59.10 | 12,666,617 | -1.21(-2.00%) |
Nov 23, 2007 | 59.76 | 60.36 | 59.31 | 60.31 | 4,878,589 | +1.06(+1.79%) |
Nov 21, 2007 | 58.78 | 60.33 | 58.78 | 59.25 | 12,244,719 | -0.70(-1.16%) |
Nov 20, 2007 | 59.46 | 60.84 | 58.76 | 59.94 | 14,481,074 | +0.70(+1.17%) |
Nov 19, 2007 | 60.48 | 61.08 | 58.74 | 59.25 | 16,394,122 | -1.49(-2.45%) |
Nov 16, 2007 | 60.57 | 60.86 | 59.84 | 60.74 | 16,034,876 | +0.69(+1.15%) |
Nov 15, 2007 | 59.84 | 61.23 | 59.73 | 60.05 | 13,854,498 | +0.09(+0.15%) |
Nov 14, 2007 | 61.51 | 61.68 | 59.61 | 59.95 | 14,585,005 | -1.06(-1.74%) |
Nov 13, 2007 | 59.54 | 61.29 | 59.41 | 61.02 | 18,595,104 | +2.21(+3.77%) |
Nov 12, 2007 | 59.06 | 60.39 | 58.37 | 58.80 | 23,384,030 | +0.69(+1.19%) |
Nov 09, 2007 | 60.81 | 60.81 | 57.54 | 58.11 | 31,200,514 | -3.39(-5.52%) |
Nov 08, 2007 | 63.81 | 63.94 | 60.27 | 61.50 | 39,841,216 | -2.88(-4.47%) |
Nov 07, 2007 | 65.82 | 65.87 | 64.28 | 64.38 | 12,227,213 | -1.21(-1.85%) |
Nov 06, 2007 | 65.78 | 66.05 | 64.72 | 65.59 | 12,594,214 | -0.13(-0.20%) |
Nov 05, 2007 | 66.72 | 66.72 | 65.40 | 65.73 | 12,347,506 | -0.69(-1.04%) |
Nov 02, 2007 | 66.32 | 66.74 | 65.83 | 66.42 | 10,550,071 | +0.54(+0.83%) |
Nov 01, 2007 | 66.94 | 67.29 | 65.68 | 65.87 | 13,102,664 | -1.43(-2.13%) |
Oct 31, 2007 | 66.51 | 67.38 | 65.66 | 67.30 | 12,451,797 | +1.16(+1.75%) |
Oct 30, 2007 | 66.37 | 66.60 | 65.93 | 66.14 | 6,927,964 | -0.39(-0.59%) |
Oct 29, 2007 | 66.02 | 66.66 | 65.99 | 66.54 | 8,804,752 | +0.62(+0.94%) |
Oct 26, 2007 | 65.50 | 66.08 | 64.96 | 65.92 | 8,678,804 | +0.53(+0.82%) |
Oct 25, 2007 | 65.68 | 66.31 | 64.74 | 65.39 | 11,248,699 | -0.08(-0.12%) |
Oct 24, 2007 | 66.19 | 66.34 | 64.73 | 65.47 | 13,927,701 | -1.00(-1.51%) |
Oct 23, 2007 | 65.95 | 66.54 | 65.79 | 66.47 | 9,598,047 | +0.76(+1.16%) |
Oct 22, 2007 | 64.32 | 66.01 | 64.31 | 65.71 | 13,072,295 | +0.63(+0.97%) |
Oct 19, 2007 | 66.06 | 66.61 | 64.80 | 65.08 | 17,817,938 | -1.46(-2.20%) |
Oct 18, 2007 | 66.55 | 67.47 | 66.33 | 66.54 | 13,347,326 | -0.57(-0.85%) |
Oct 17, 2007 | 68.40 | 68.40 | 66.16 | 67.11 | 31,227,684 | -2.21(-3.19%) |
Oct 16, 2007 | 68.41 | 69.52 | 68.10 | 69.32 | 19,862,234 | +0.91(+1.33%) |
Oct 15, 2007 | 68.36 | 68.61 | 67.67 | 68.41 | 10,813,006 | +0.13(+0.19%) |
Oct 12, 2007 | 68.68 | 68.91 | 67.98 | 68.28 | 9,758,666 | -0.14(-0.20%) |
Oct 11, 2007 | 68.97 | 70.40 | 68.03 | 68.42 | 22,461,236 | -0.33(-0.48%) |
Oct 10, 2007 | 68.39 | 68.86 | 68.21 | 68.75 | 10,182,408 | +0.19(+0.27%) |
Oct 09, 2007 | 68.31 | 68.68 | 67.48 | 68.57 | 9,783,502 | +0.31(+0.45%) |
Oct 08, 2007 | 67.29 | 68.53 | 67.16 | 68.26 | 8,320,976 | +0.85(+1.26%) |
Oct 05, 2007 | 67.33 | 67.65 | 66.93 | 67.41 | 9,919,346 | +0.35(+0.53%) |
Oct 04, 2007 | 67.35 | 67.67 | 66.65 | 67.05 | 10,658,042 | -0.41(-0.61%) |
Oct 03, 2007 | 68.19 | 68.30 | 67.40 | 67.47 | 13,654,363 | -1.14(-1.66%) |
Oct 02, 2007 | 69.15 | 69.32 | 68.47 | 68.60 | 11,924,427 | -0.39(-0.56%) |
Oct 01, 2007 | 68.17 | 69.26 | 68.10 | 68.99 | 11,692,913 | +0.71(+1.04%) |
Sep 28, 2007 | 67.90 | 68.68 | 67.87 | 68.28 | 12,727,924 | +0.05(+0.08%) |
Sep 27, 2007 | 68.10 | 68.52 | 67.84 | 68.23 | 10,066,468 | +0.24(+0.35%) |
Sep 26, 2007 | 67.78 | 68.44 | 67.67 | 67.99 | 11,551,266 | +0.46(+0.68%) |
Sep 25, 2007 | 67.25 | 68.16 | 67.11 | 67.53 | 12,152,045 | +0.15(+0.22%) |
Sep 24, 2007 | 67.76 | 68.06 | 67.15 | 67.38 | 9,893,390 | -0.31(-0.45%) |
Sep 21, 2007 | 68.33 | 68.45 | 67.44 | 67.69 | 15,695,622 | -0.05(-0.07%) |
Sep 20, 2007 | 67.39 | 68.19 | 67.35 | 67.73 | 10,020,338 | +0.11(+0.16%) |
Sep 19, 2007 | 67.76 | 67.92 | 67.11 | 67.62 | 17,789,856 | +0.02(+0.03%) |
Sep 18, 2007 | 66.65 | 67.69 | 66.56 | 67.60 | 13,525,705 | +1.22(+1.84%) |
Sep 17, 2007 | 66.48 | 66.80 | 66.25 | 66.38 | 8,665,061 | -0.35(-0.53%) |
Sep 14, 2007 | 66.68 | 67.23 | 66.45 | 66.73 | 11,912,153 | -0.48(-0.71%) |
Sep 13, 2007 | 67.41 | 67.81 | 67.08 | 67.21 | 8,286,002 | -0.03(-0.04%) |
Sep 12, 2007 | 67.79 | 68.05 | 67.05 | 67.23 | 10,850,817 | -0.78(-1.15%) |
Sep 11, 2007 | 67.44 | 68.27 | 67.26 | 68.02 | 13,972,732 | +0.90(+1.34%) |
Sep 10, 2007 | 67.32 | 68.10 | 66.84 | 67.12 | 10,559,905 | +0.14(+0.22%) |
Sep 07, 2007 | 67.35 | 67.80 | 66.85 | 66.97 | 12,959,891 | -1.20(-1.76%) |
Sep 06, 2007 | 68.32 | 68.83 | 67.37 | 68.17 | 11,695,008 | -0.15(-0.22%) |
Sep 05, 2007 | 68.09 | 68.48 | 67.55 | 68.32 | 11,310,240 | -0.18(-0.26%) |