Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 63.00 | 63.61 | 62.72 | 63.18 | 1,279,169 | +0.99(+1.59%) |
Nov 29, 2007 | 61.97 | 62.67 | 61.68 | 62.19 | 1,188,209 | -0.27(-0.43%) |
Nov 28, 2007 | 61.23 | 63.26 | 60.75 | 62.46 | 2,030,452 | +3.31(+5.60%) |
Nov 27, 2007 | 58.45 | 59.25 | 57.23 | 59.15 | 413,559 | +1.09(+1.88%) |
Nov 26, 2007 | 61.23 | 61.44 | 58.05 | 58.05 | 709,542 | -3.34(-5.44%) |
Nov 23, 2007 | 60.46 | 61.62 | 59.97 | 61.39 | 172,575 | +1.27(+2.12%) |
Nov 21, 2007 | 59.55 | 60.55 | 58.85 | 60.12 | 644,282 | +0.18(+0.30%) |
Nov 20, 2007 | 60.14 | 61.28 | 58.67 | 59.94 | 572,298 | -0.52(-0.86%) |
Nov 19, 2007 | 61.10 | 61.44 | 60.00 | 60.46 | 494,561 | -1.22(-1.97%) |
Nov 16, 2007 | 62.49 | 62.49 | 60.31 | 61.68 | 642,105 | -0.69(-1.10%) |
Nov 15, 2007 | 62.16 | 62.42 | 60.92 | 62.36 | 486,476 | +0.04(+0.06%) |
Nov 14, 2007 | 63.90 | 64.32 | 62.26 | 62.33 | 547,266 | -1.35(-2.12%) |
Nov 13, 2007 | 62.85 | 63.82 | 62.85 | 63.68 | 561,881 | +1.20(+1.93%) |
Nov 12, 2007 | 62.19 | 63.55 | 61.59 | 62.47 | 435,014 | +0.34(+0.55%) |
Nov 09, 2007 | 62.22 | 62.78 | 61.36 | 62.13 | 500,158 | -0.79(-1.26%) |
Nov 08, 2007 | 62.53 | 63.17 | 61.43 | 62.92 | 496,985 | +0.82(+1.32%) |
Nov 07, 2007 | 64.16 | 64.32 | 61.95 | 62.11 | 438,590 | -2.76(-4.25%) |
Nov 06, 2007 | 63.02 | 64.87 | 61.75 | 64.87 | 499,069 | +1.94(+3.08%) |
Nov 05, 2007 | 62.22 | 63.60 | 61.80 | 62.93 | 423,043 | -0.04(-0.06%) |
Nov 02, 2007 | 63.49 | 63.49 | 61.49 | 62.97 | 595,619 | +0.12(+0.19%) |
Nov 01, 2007 | 65.09 | 65.28 | 62.85 | 62.85 | 717,043 | -3.49(-5.26%) |
Oct 31, 2007 | 65.21 | 66.34 | 64.87 | 66.34 | 591,110 | +1.50(+2.31%) |
Oct 30, 2007 | 63.53 | 64.98 | 63.40 | 64.84 | 407,651 | +1.32(+2.09%) |
Oct 29, 2007 | 64.29 | 64.90 | 63.40 | 63.52 | 239,429 | -0.80(-1.25%) |
Oct 26, 2007 | 64.22 | 64.66 | 63.45 | 64.32 | 365,051 | +0.77(+1.21%) |
Oct 25, 2007 | 64.09 | 64.49 | 62.76 | 63.55 | 462,378 | -0.21(-0.32%) |
Oct 24, 2007 | 64.49 | 64.61 | 63.19 | 63.75 | 468,130 | -0.96(-1.49%) |
Oct 23, 2007 | 64.85 | 65.56 | 64.22 | 64.72 | 339,865 | +0.25(+0.39%) |
Oct 22, 2007 | 63.87 | 64.74 | 63.43 | 64.47 | 564,057 | -0.01(-0.02%) |
Oct 19, 2007 | 66.04 | 66.08 | 63.76 | 64.48 | 588,311 | -1.72(-2.59%) |
Oct 18, 2007 | 65.27 | 66.70 | 64.54 | 66.20 | 167,444 | +0.67(+1.02%) |
Oct 17, 2007 | 66.17 | 66.17 | 63.91 | 65.53 | 368,938 | +0.25(+0.38%) |
Oct 16, 2007 | 66.24 | 66.37 | 65.00 | 65.28 | 459,268 | -1.02(-1.53%) |
Oct 15, 2007 | 67.36 | 67.36 | 65.58 | 66.29 | 326,494 | -0.75(-1.11%) |
Oct 12, 2007 | 68.15 | 68.21 | 67.00 | 67.04 | 215,330 | -0.49(-0.72%) |
Oct 11, 2007 | 68.01 | 68.47 | 67.23 | 67.53 | 396,457 | -0.23(-0.34%) |
Oct 10, 2007 | 67.70 | 68.31 | 67.42 | 67.76 | 315,144 | +0.19(+0.29%) |
Oct 09, 2007 | 67.60 | 67.75 | 66.43 | 67.57 | 287,004 | +0.11(+0.16%) |
Oct 08, 2007 | 67.46 | 69.11 | 67.21 | 67.46 | 718,754 | -0.51(-0.76%) |
Oct 05, 2007 | 67.20 | 68.11 | 65.73 | 67.97 | 1,102,307 | +2.66(+4.07%) |
Oct 04, 2007 | 63.84 | 65.32 | 63.38 | 65.32 | 620,028 | +1.90(+2.99%) |
Oct 03, 2007 | 63.03 | 63.73 | 62.54 | 63.42 | 552,863 | +0.14(+0.21%) |
Oct 02, 2007 | 62.55 | 63.35 | 62.26 | 63.28 | 422,577 | +0.81(+1.30%) |
Oct 01, 2007 | 62.02 | 62.71 | 61.91 | 62.47 | 479,946 | +0.56(+0.90%) |
Sep 28, 2007 | 61.43 | 62.07 | 61.21 | 61.91 | 380,754 | +0.14(+0.23%) |
Sep 27, 2007 | 61.74 | 62.05 | 61.16 | 61.77 | 212,065 | -0.03(-0.04%) |
Sep 26, 2007 | 60.87 | 61.80 | 60.51 | 61.80 | 468,286 | +1.21(+2.00%) |
Sep 25, 2007 | 61.46 | 61.53 | 59.89 | 60.59 | 537,782 | -1.06(-1.72%) |
Sep 24, 2007 | 61.52 | 62.06 | 61.52 | 61.65 | 306,749 | +0.14(+0.23%) |
Sep 21, 2007 | 62.23 | 62.26 | 61.44 | 61.51 | 732,746 | -0.34(-0.55%) |
Sep 20, 2007 | 61.81 | 62.00 | 61.46 | 61.85 | 2,422,743 | -2.40(-3.73%) |
Sep 19, 2007 | 63.43 | 65.14 | 63.04 | 64.25 | 488,031 | +1.47(+2.34%) |
Sep 18, 2007 | 60.93 | 62.86 | 60.68 | 62.78 | 488,497 | +2.15(+3.54%) |
Sep 17, 2007 | 60.98 | 60.98 | 60.31 | 60.63 | 397,390 | -0.39(-0.64%) |
Sep 14, 2007 | 59.39 | 61.03 | 59.19 | 61.03 | 307,371 | +1.00(+1.66%) |
Sep 13, 2007 | 58.90 | 60.59 | 58.54 | 60.03 | 303,639 | +1.54(+2.63%) |
Sep 12, 2007 | 57.66 | 59.42 | 57.27 | 58.49 | 391,637 | +0.68(+1.17%) |
Sep 11, 2007 | 57.11 | 57.88 | 56.83 | 57.82 | 320,430 | +1.11(+1.96%) |
Sep 10, 2007 | 57.55 | 57.88 | 56.29 | 56.70 | 347,016 | -0.60(-1.04%) |
Sep 07, 2007 | 58.20 | 58.43 | 56.90 | 57.30 | 372,203 | -1.74(-2.94%) |
Sep 06, 2007 | 59.68 | 59.68 | 58.52 | 59.04 | 196,518 | -0.04(-0.07%) |
Sep 05, 2007 | 60.26 | 60.54 | 59.01 | 59.08 | 270,990 | -1.83(-3.00%) |