Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 61.49 | 61.91 | 60.48 | 60.82 | 107,004,056 | +0.29(+0.49%) |
Nov 29, 2007 | 60.82 | 61.12 | 60.29 | 60.53 | 72,272,576 | -0.43(-0.70%) |
Nov 28, 2007 | 59.49 | 61.07 | 59.45 | 60.95 | 141,900,912 | +2.22(+3.79%) |
Nov 27, 2007 | 58.41 | 59.09 | 58.10 | 58.73 | 101,828,912 | +0.74(+1.27%) |
Nov 26, 2007 | 59.84 | 60.06 | 57.97 | 57.99 | 121,809,152 | -1.62(-2.72%) |
Nov 23, 2007 | 59.06 | 60.36 | 58.86 | 59.61 | 64,026,728 | +1.24(+2.12%) |
Nov 21, 2007 | 59.21 | 59.33 | 57.98 | 58.37 | 119,553,536 | -1.20(-2.01%) |
Nov 20, 2007 | 59.33 | 60.01 | 58.25 | 59.57 | 163,453,072 | +0.28(+0.47%) |
Nov 19, 2007 | 60.27 | 60.39 | 59.02 | 59.29 | 146,294,816 | -1.20(-1.98%) |
Nov 16, 2007 | 61.41 | 61.44 | 59.99 | 60.49 | 155,467,536 | -0.56(-0.91%) |
Nov 15, 2007 | 61.64 | 61.86 | 60.55 | 61.05 | 143,720,384 | -1.02(-1.65%) |
Nov 14, 2007 | 62.88 | 62.92 | 61.63 | 62.07 | 96,077,096 | -0.24(-0.39%) |
Nov 13, 2007 | 61.30 | 62.53 | 61.26 | 62.32 | 132,452,576 | +1.87(+3.09%) |
Nov 12, 2007 | 61.07 | 62.03 | 60.38 | 60.45 | 134,467,296 | -0.59(-0.96%) |
Nov 09, 2007 | 60.95 | 61.75 | 60.46 | 61.03 | 131,570,528 | -0.68(-1.11%) |
Nov 08, 2007 | 62.05 | 62.07 | 60.22 | 61.72 | 152,199,296 | +0.18(+0.30%) |
Nov 07, 2007 | 62.66 | 62.84 | 61.29 | 61.53 | 141,520,240 | -1.97(-3.10%) |
Nov 06, 2007 | 62.73 | 63.54 | 61.97 | 63.50 | 119,569,608 | +1.18(+1.89%) |
Nov 05, 2007 | 62.30 | 62.92 | 61.99 | 62.33 | 124,032,160 | -0.83(-1.32%) |
Nov 02, 2007 | 63.61 | 63.64 | 62.22 | 63.16 | 163,917,264 | +0.31(+0.49%) |
Nov 01, 2007 | 64.62 | 64.65 | 62.74 | 62.85 | 215,494,848 | -2.53(-3.86%) |
Oct 31, 2007 | 64.83 | 65.76 | 64.15 | 65.38 | 135,586,848 | +0.83(+1.29%) |
Oct 30, 2007 | 64.73 | 65.09 | 64.30 | 64.54 | 75,506,776 | -0.52(-0.79%) |
Oct 29, 2007 | 65.30 | 65.47 | 64.64 | 65.06 | 70,780,896 | -0.07(-0.11%) |
Oct 26, 2007 | 64.62 | 65.13 | 63.91 | 65.13 | 99,837,568 | +1.07(+1.67%) |
Oct 25, 2007 | 64.39 | 64.73 | 63.21 | 64.06 | 146,913,792 | -0.15(-0.24%) |
Oct 24, 2007 | 64.23 | 64.46 | 62.83 | 64.21 | 159,607,824 | -0.42(-0.65%) |
Oct 23, 2007 | 64.65 | 64.76 | 63.69 | 64.63 | 106,826,536 | +0.49(+0.77%) |
Oct 22, 2007 | 62.38 | 64.28 | 62.22 | 64.14 | 173,954,752 | +1.33(+2.11%) |
Oct 19, 2007 | 65.05 | 65.22 | 62.74 | 62.81 | 161,892,384 | -2.41(-3.69%) |
Oct 18, 2007 | 64.87 | 65.43 | 64.64 | 65.22 | 86,329,752 | -0.10(-0.15%) |
Oct 17, 2007 | 65.76 | 65.85 | 64.38 | 65.31 | 113,627,288 | +0.24(+0.37%) |
Oct 16, 2007 | 65.42 | 66.85 | 65.03 | 65.08 | 74,702,160 | -0.72(-1.10%) |
Oct 15, 2007 | 66.55 | 66.61 | 65.15 | 65.80 | 101,694,544 | -0.77(-1.16%) |
Oct 12, 2007 | 66.14 | 66.78 | 66.08 | 66.57 | 76,804,456 | +0.52(+0.79%) |
Oct 11, 2007 | 67.18 | 67.42 | 65.65 | 66.04 | 118,042,984 | -0.27(-0.41%) |
Oct 10, 2007 | 66.31 | 66.31 | 66.31 | 66.31 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 66.31 | 66.31 | 66.31 | 66.31 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 66.64 | 66.85 | 66.12 | 66.31 | 43,484,780 | -0.50(-0.75%) |
Oct 05, 2007 | 66.29 | 67.05 | 65.90 | 66.82 | 115,968,472 | +1.29(+1.96%) |
Oct 04, 2007 | 65.57 | 65.70 | 65.12 | 65.53 | 45,056,340 | +0.15(+0.23%) |
Oct 03, 2007 | 65.38 | 65.73 | 65.09 | 65.38 | 71,096,392 | -0.19(-0.29%) |
Oct 02, 2007 | 65.36 | 65.81 | 65.26 | 65.57 | 67,558,936 | +0.42(+0.65%) |
Oct 01, 2007 | 63.64 | 65.31 | 63.64 | 65.15 | 124,440,808 | +1.58(+2.49%) |
Sep 28, 2007 | 64.31 | 64.53 | 63.48 | 63.57 | 113,848,512 | -0.76(-1.19%) |
Sep 27, 2007 | 64.27 | 64.39 | 63.96 | 64.33 | 79,639,384 | +0.36(+0.56%) |
Sep 26, 2007 | 63.93 | 64.27 | 63.39 | 63.97 | 82,378,864 | +0.58(+0.91%) |
Sep 25, 2007 | 63.25 | 63.59 | 62.96 | 63.39 | 69,178,592 | -0.41(-0.65%) |
Sep 24, 2007 | 64.41 | 64.62 | 63.61 | 63.81 | 109,617,800 | -0.49(-0.77%) |
Sep 21, 2007 | 64.55 | 64.77 | 64.22 | 64.30 | 72,366,600 | +0.14(+0.21%) |
Sep 20, 2007 | 64.41 | 64.76 | 63.73 | 64.16 | 161,742,608 | -0.65(-1.00%) |
Sep 19, 2007 | 64.33 | 65.20 | 61.36 | 64.81 | 144,472,320 | +0.87(+1.35%) |
Sep 18, 2007 | 61.43 | 64.01 | 61.34 | 63.95 | 174,392,960 | +2.59(+4.22%) |
Sep 17, 2007 | 61.78 | 62.04 | 61.30 | 61.36 | 67,257,960 | -0.66(-1.06%) |
Sep 14, 2007 | 61.07 | 62.17 | 60.98 | 62.02 | 77,854,040 | +0.31(+0.50%) |
Sep 13, 2007 | 61.96 | 62.37 | 61.29 | 61.71 | 91,132,752 | +0.11(+0.18%) |
Sep 12, 2007 | 61.68 | 62.07 | 61.45 | 61.60 | 79,065,976 | -0.34(-0.55%) |
Sep 11, 2007 | 61.32 | 61.99 | 61.18 | 61.94 | 106,888,568 | +0.97(+1.59%) |
Sep 10, 2007 | 61.63 | 61.91 | 60.06 | 60.97 | 125,616,616 | -0.71(-1.15%) |
Sep 07, 2007 | 61.76 | 61.89 | 61.14 | 61.68 | 135,949,360 | -1.09(-1.73%) |
Sep 06, 2007 | 62.55 | 63.03 | 62.11 | 62.76 | 81,923,592 | +0.02(+0.03%) |
Sep 05, 2007 | 62.94 | 63.37 | 62.31 | 62.75 | 84,545,112 | -0.59(-0.93%) |