Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 70.67 | 70.67 | 69.28 | 69.68 | 544,473 | +0.52(+0.75%) |
Nov 29, 2007 | 69.57 | 69.69 | 68.62 | 69.16 | 187,696 | -0.36(-0.52%) |
Nov 28, 2007 | 67.71 | 69.59 | 67.71 | 69.52 | 131,514 | +1.79(+2.64%) |
Nov 27, 2007 | 67.66 | 67.74 | 66.82 | 67.74 | 141,407 | +1.14(+1.72%) |
Nov 26, 2007 | 67.83 | 68.21 | 66.59 | 66.59 | 207,256 | -0.94(-1.40%) |
Nov 23, 2007 | 67.31 | 67.72 | 67.02 | 67.54 | 20,842 | +1.50(+2.28%) |
Nov 21, 2007 | 66.17 | 66.58 | 65.61 | 66.04 | 182,863 | -1.19(-1.78%) |
Nov 20, 2007 | 67.02 | 67.61 | 66.52 | 67.23 | 137,278 | +1.36(+2.06%) |
Nov 19, 2007 | 66.91 | 67.06 | 65.58 | 65.87 | 128,085 | -1.99(-2.94%) |
Nov 16, 2007 | 67.98 | 67.98 | 67.07 | 67.87 | 310,651 | +0.61(+0.91%) |
Nov 15, 2007 | 68.05 | 68.05 | 66.97 | 67.25 | 773,951 | -1.42(-2.07%) |
Nov 14, 2007 | 69.50 | 69.50 | 68.64 | 68.67 | 111,429 | -0.29(-0.42%) |
Nov 13, 2007 | 68.41 | 68.96 | 67.98 | 68.96 | 133,203 | +1.82(+2.71%) |
Nov 12, 2007 | 69.25 | 69.25 | 66.99 | 67.14 | 68,639 | -1.45(-2.12%) |
Nov 09, 2007 | 69.00 | 69.23 | 68.37 | 68.60 | 89,306 | -1.49(-2.12%) |
Nov 08, 2007 | 69.99 | 70.19 | 69.19 | 70.08 | 965,605 | +0.81(+1.17%) |
Nov 07, 2007 | 68.19 | 70.34 | 68.19 | 69.27 | 360,719 | -1.39(-1.97%) |
Nov 06, 2007 | 70.26 | 70.74 | 70.04 | 70.67 | 563,434 | +1.18(+1.69%) |
Nov 05, 2007 | 72.06 | 72.06 | 69.05 | 69.49 | 86,180 | -0.88(-1.26%) |
Nov 02, 2007 | 70.14 | 70.44 | 69.58 | 70.37 | 136,579 | +0.64(+0.91%) |
Nov 01, 2007 | 70.48 | 70.48 | 69.70 | 69.74 | 76,032 | -1.64(-2.30%) |
Oct 31, 2007 | 70.69 | 71.47 | 70.54 | 71.38 | 542,942 | +1.02(+1.45%) |
Oct 30, 2007 | 70.53 | 70.56 | 70.18 | 70.36 | 276,768 | -0.39(-0.55%) |
Oct 29, 2007 | 70.64 | 70.89 | 70.40 | 70.74 | 142,517 | +0.38(+0.54%) |
Oct 26, 2007 | 70.02 | 70.44 | 69.84 | 70.36 | 65,437 | +1.37(+1.98%) |
Oct 25, 2007 | 69.05 | 69.24 | 68.68 | 69.00 | 59,731 | +0.21(+0.30%) |
Oct 24, 2007 | 68.75 | 68.89 | 67.89 | 68.79 | 142,517 | -0.19(-0.27%) |
Oct 23, 2007 | 68.94 | 69.10 | 68.51 | 68.98 | 106,888 | +1.03(+1.52%) |
Oct 22, 2007 | 67.59 | 67.95 | 66.99 | 67.95 | 129,709 | -0.24(-0.35%) |
Oct 19, 2007 | 69.31 | 69.33 | 68.19 | 68.19 | 162,544 | -1.58(-2.26%) |
Oct 18, 2007 | 69.30 | 69.80 | 69.30 | 69.77 | 71,724 | +0.45(+0.64%) |
Oct 17, 2007 | 69.52 | 69.57 | 68.90 | 69.33 | 57,519 | +0.80(+1.17%) |
Oct 16, 2007 | 68.79 | 68.89 | 68.39 | 68.53 | 62,060 | -1.09(-1.57%) |
Oct 15, 2007 | 70.30 | 70.30 | 69.38 | 69.62 | 81,621 | -0.56(-0.80%) |
Oct 12, 2007 | 69.95 | 70.35 | 69.84 | 70.18 | 112,710 | +0.15(+0.22%) |
Oct 11, 2007 | 70.47 | 70.79 | 69.85 | 70.02 | 142,052 | +0.39(+0.56%) |
Oct 10, 2007 | 69.61 | 69.76 | 69.34 | 69.63 | 77,779 | +0.00(+0.00%) |
Oct 09, 2007 | 70.48 | 70.48 | 69.00 | 69.63 | 345,815 | +0.77(+1.12%) |
Oct 08, 2007 | 71.29 | 71.29 | 68.71 | 68.86 | 276,768 | -0.43(-0.62%) |
Oct 05, 2007 | 68.91 | 69.57 | 68.91 | 69.29 | 110,497 | +0.61(+0.89%) |
Oct 04, 2007 | 68.65 | 68.88 | 68.42 | 68.68 | 79,642 | +0.19(+0.28%) |
Oct 03, 2007 | 68.80 | 68.87 | 68.45 | 68.49 | 58,683 | -0.39(-0.56%) |
Oct 02, 2007 | 69.01 | 69.03 | 68.60 | 68.88 | 181,407 | -0.33(-0.48%) |
Oct 01, 2007 | 68.33 | 69.28 | 68.33 | 69.21 | 39,239 | +1.02(+1.50%) |
Sep 28, 2007 | 68.19 | 68.42 | 67.86 | 68.19 | 132,155 | +0.20(+0.29%) |
Sep 27, 2007 | 68.04 | 68.05 | 67.72 | 67.99 | 136,812 | +0.86(+1.28%) |
Sep 26, 2007 | 67.29 | 67.31 | 66.91 | 67.14 | 86,744 | +0.38(+0.57%) |
Sep 25, 2007 | 66.43 | 66.78 | 66.40 | 66.76 | 40,403 | +0.12(+0.18%) |
Sep 24, 2007 | 66.90 | 67.01 | 66.57 | 66.64 | 65,087 | +0.14(+0.21%) |
Sep 21, 2007 | 66.43 | 66.72 | 66.35 | 66.50 | 208,653 | +0.61(+0.93%) |
Sep 20, 2007 | 66.09 | 66.30 | 65.85 | 65.89 | 48,321 | -0.03(-0.04%) |
Sep 19, 2007 | 66.00 | 66.37 | 65.73 | 65.92 | 67,882 | +0.60(+0.92%) |
Sep 18, 2007 | 63.79 | 65.66 | 63.47 | 65.31 | 108,285 | +2.08(+3.29%) |
Sep 17, 2007 | 63.62 | 63.70 | 63.00 | 63.24 | 64,622 | -0.85(-1.33%) |
Sep 14, 2007 | 63.77 | 64.20 | 63.73 | 64.09 | 45,293 | -0.25(-0.39%) |
Sep 13, 2007 | 64.28 | 64.59 | 64.09 | 64.34 | 35,862 | +0.27(+0.42%) |
Sep 12, 2007 | 63.77 | 64.33 | 63.74 | 64.07 | 46,574 | -0.02(-0.03%) |
Sep 11, 2007 | 63.51 | 64.10 | 63.51 | 64.09 | 40,985 | +1.19(+1.88%) |
Sep 10, 2007 | 63.34 | 63.34 | 62.42 | 62.90 | 38,191 | -0.34(-0.54%) |
Sep 07, 2007 | 63.34 | 63.55 | 62.99 | 63.24 | 149,504 | -0.86(-1.34%) |
Sep 06, 2007 | 63.94 | 64.27 | 63.60 | 64.10 | 69,163 | +0.46(+0.72%) |
Sep 05, 2007 | 63.81 | 63.91 | 63.46 | 63.65 | 43,314 | -1.06(-1.65%) |