Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 70.17 | 70.31 | 70.13 | 70.29 | 751,315 | +0.03(+0.05%) |
Nov 29, 2007 | 70.23 | 70.37 | 70.19 | 70.26 | 597,401 | +0.13(+0.18%) |
Nov 28, 2007 | 70.15 | 70.19 | 70.06 | 70.13 | 868,852 | -0.06(-0.08%) |
Nov 27, 2007 | 70.34 | 70.70 | 70.14 | 70.19 | 931,752 | -0.21(-0.30%) |
Nov 26, 2007 | 70.24 | 70.84 | 70.08 | 70.40 | 1,154,251 | +0.20(+0.28%) |
Nov 23, 2007 | 70.23 | 70.29 | 70.16 | 70.20 | 323,364 | -0.08(-0.11%) |
Nov 21, 2007 | 70.20 | 70.33 | 70.20 | 70.28 | 1,977,697 | +0.22(+0.32%) |
Nov 20, 2007 | 70.07 | 70.15 | 69.99 | 70.06 | 727,694 | -0.03(-0.04%) |
Nov 19, 2007 | 69.86 | 70.12 | 69.57 | 70.08 | 1,142,942 | +0.23(+0.33%) |
Nov 16, 2007 | 69.85 | 69.91 | 69.80 | 69.85 | 509,972 | +0.00(+0.00%) |
Nov 15, 2007 | 69.78 | 69.86 | 69.73 | 69.85 | 739,605 | +0.23(+0.33%) |
Nov 14, 2007 | 69.57 | 69.65 | 69.54 | 69.62 | 669,484 | +0.03(+0.05%) |
Nov 13, 2007 | 69.68 | 69.73 | 69.52 | 69.59 | 1,268,972 | -0.21(-0.31%) |
Nov 12, 2007 | 69.78 | 69.84 | 69.66 | 69.80 | 820,490 | +0.16(+0.23%) |
Nov 09, 2007 | 69.72 | 69.91 | 69.60 | 69.64 | 1,838,346 | +0.03(+0.04%) |
Nov 08, 2007 | 69.56 | 69.70 | 69.51 | 69.62 | 2,147,409 | +0.11(+0.16%) |
Nov 07, 2007 | 69.43 | 69.52 | 69.39 | 69.51 | 568,549 | +0.20(+0.28%) |
Nov 06, 2007 | 69.34 | 69.41 | 69.31 | 69.31 | 1,169,492 | -0.04(-0.06%) |
Nov 05, 2007 | 69.43 | 69.44 | 69.31 | 69.35 | 611,041 | -0.01(-0.01%) |
Nov 02, 2007 | 69.21 | 69.60 | 69.21 | 69.36 | 491,670 | +0.09(+0.12%) |
Nov 01, 2007 | 69.09 | 69.28 | 69.09 | 69.28 | 2,084,450 | -0.03(-0.05%) |
Oct 31, 2007 | 69.40 | 69.43 | 69.28 | 69.31 | 653,958 | -0.11(-0.16%) |
Oct 30, 2007 | 69.40 | 69.44 | 69.39 | 69.42 | 343,810 | -0.01(-0.01%) |
Oct 29, 2007 | 69.44 | 69.46 | 69.39 | 69.43 | 694,811 | +0.00(+0.00%) |
Oct 26, 2007 | 69.41 | 69.50 | 69.38 | 69.43 | 1,840,977 | +0.01(+0.01%) |
Oct 25, 2007 | 69.49 | 69.51 | 69.42 | 69.42 | 664,664 | -0.04(-0.06%) |
Oct 24, 2007 | 69.37 | 69.51 | 69.37 | 69.46 | 536,976 | +0.14(+0.20%) |
Oct 23, 2007 | 69.30 | 69.35 | 69.27 | 69.33 | 446,130 | +0.01(+0.01%) |
Oct 22, 2007 | 69.31 | 69.42 | 69.18 | 69.32 | 712,799 | -0.06(-0.09%) |
Oct 19, 2007 | 69.27 | 69.45 | 69.24 | 69.38 | 1,057,050 | +0.18(+0.26%) |
Oct 18, 2007 | 69.22 | 69.25 | 69.16 | 69.20 | 452,585 | +0.09(+0.14%) |
Oct 17, 2007 | 68.99 | 69.16 | 68.99 | 69.11 | 1,680,764 | +0.16(+0.23%) |
Oct 16, 2007 | 68.90 | 69.10 | 68.90 | 68.94 | 659,512 | +0.09(+0.12%) |
Oct 15, 2007 | 68.80 | 68.88 | 68.77 | 68.86 | 2,364,690 | +0.00(+0.00%) |
Oct 12, 2007 | 68.87 | 68.92 | 68.82 | 68.86 | 2,110,718 | -0.08(-0.11%) |
Oct 11, 2007 | 68.82 | 68.94 | 68.82 | 68.93 | 1,403,767 | +0.02(+0.02%) |
Oct 10, 2007 | 68.88 | 68.94 | 68.83 | 68.92 | 559,950 | +0.02(+0.02%) |
Oct 09, 2007 | 68.93 | 68.98 | 68.88 | 68.90 | 1,542,105 | -0.15(-0.22%) |
Oct 08, 2007 | 69.06 | 69.08 | 68.93 | 69.05 | 315,014 | +0.07(+0.10%) |
Oct 05, 2007 | 68.93 | 69.05 | 68.92 | 68.99 | 2,424,432 | -0.08(-0.11%) |
Oct 04, 2007 | 69.04 | 69.07 | 69.01 | 69.06 | 257,279 | +0.03(+0.05%) |
Oct 03, 2007 | 69.11 | 69.12 | 68.99 | 69.03 | 2,010,931 | -0.01(-0.01%) |
Oct 02, 2007 | 68.94 | 69.05 | 68.94 | 69.04 | 1,569,496 | -0.01(-0.01%) |
Oct 01, 2007 | 69.03 | 69.07 | 68.97 | 69.05 | 6,177,357 | -0.19(-0.27%) |
Sep 28, 2007 | 69.29 | 69.37 | 69.23 | 69.23 | 822,776 | -0.08(-0.11%) |
Sep 27, 2007 | 69.21 | 69.39 | 69.21 | 69.31 | 1,031,394 | +0.13(+0.18%) |
Sep 26, 2007 | 69.22 | 69.28 | 69.16 | 69.18 | 619,630 | -0.04(-0.06%) |
Sep 25, 2007 | 69.21 | 69.28 | 69.12 | 69.22 | 717,556 | +0.06(+0.09%) |
Sep 24, 2007 | 69.11 | 69.17 | 69.06 | 69.16 | 339,635 | +0.08(+0.11%) |
Sep 21, 2007 | 69.03 | 69.16 | 69.01 | 69.09 | 490,966 | +0.09(+0.14%) |
Sep 20, 2007 | 69.11 | 69.15 | 68.99 | 68.99 | 2,531,248 | -0.26(-0.37%) |
Sep 19, 2007 | 69.07 | 69.25 | 69.07 | 69.25 | 1,880,701 | +0.11(+0.16%) |
Sep 18, 2007 | 68.97 | 69.18 | 68.05 | 69.14 | 872,373 | +0.09(+0.14%) |
Sep 17, 2007 | 68.98 | 69.14 | 68.98 | 69.05 | 408,336 | -0.01(-0.01%) |
Sep 14, 2007 | 69.15 | 69.19 | 68.85 | 69.05 | 529,464 | -0.01(-0.01%) |
Sep 13, 2007 | 69.11 | 69.14 | 69.00 | 69.06 | 624,535 | -0.10(-0.15%) |
Sep 12, 2007 | 69.14 | 69.28 | 69.11 | 69.16 | 481,341 | +0.06(+0.09%) |
Sep 11, 2007 | 69.16 | 69.20 | 69.11 | 69.11 | 631,108 | +0.01(+0.01%) |
Sep 10, 2007 | 69.20 | 69.28 | 69.10 | 69.10 | 811,391 | -0.10(-0.15%) |
Sep 07, 2007 | 69.16 | 69.20 | 69.10 | 69.20 | 552,703 | +0.26(+0.37%) |
Sep 06, 2007 | 69.01 | 69.02 | 68.83 | 68.94 | 398,594 | -0.09(-0.12%) |
Sep 05, 2007 | 68.98 | 69.05 | 68.93 | 69.03 | 421,012 | +0.18(+0.26%) |