Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 65.35 | 66.06 | 64.92 | 65.24 | 847,700 | +1.41(+2.22%) |
Nov 29, 2007 | 63.60 | 64.27 | 62.55 | 63.82 | 247,901 | -0.05(-0.08%) |
Nov 28, 2007 | 63.06 | 64.96 | 63.05 | 63.88 | 525,539 | +0.83(+1.32%) |
Nov 27, 2007 | 62.57 | 63.28 | 61.40 | 63.05 | 761,648 | +0.61(+0.98%) |
Nov 26, 2007 | 65.47 | 65.47 | 62.44 | 62.44 | 448,258 | -3.03(-4.63%) |
Nov 23, 2007 | 64.77 | 66.20 | 64.60 | 65.47 | 105,743 | +1.14(+1.77%) |
Nov 21, 2007 | 62.72 | 64.77 | 62.34 | 64.33 | 361,596 | +0.30(+0.47%) |
Nov 20, 2007 | 64.82 | 66.57 | 62.50 | 64.03 | 672,308 | -1.10(-1.69%) |
Nov 19, 2007 | 65.04 | 66.08 | 64.49 | 65.13 | 271,963 | -0.38(-0.59%) |
Nov 16, 2007 | 67.37 | 67.47 | 65.09 | 65.51 | 583,102 | -1.65(-2.46%) |
Nov 15, 2007 | 66.52 | 67.47 | 65.72 | 67.16 | 581,830 | +0.13(+0.20%) |
Nov 14, 2007 | 68.87 | 68.88 | 66.82 | 67.03 | 478,471 | -1.23(-1.81%) |
Nov 13, 2007 | 64.96 | 68.62 | 64.96 | 68.26 | 436,968 | +3.58(+5.53%) |
Nov 12, 2007 | 65.09 | 65.71 | 64.40 | 64.69 | 851,198 | -0.13(-0.20%) |
Nov 09, 2007 | 64.89 | 65.34 | 64.15 | 64.82 | 467,181 | -0.27(-0.42%) |
Nov 08, 2007 | 65.69 | 66.33 | 64.55 | 65.09 | 1,015,205 | -0.65(-0.99%) |
Nov 07, 2007 | 67.48 | 67.48 | 65.18 | 65.74 | 532,376 | -2.29(-3.36%) |
Nov 06, 2007 | 68.16 | 68.35 | 66.66 | 68.03 | 668,333 | -0.38(-0.56%) |
Nov 05, 2007 | 69.20 | 69.75 | 67.99 | 68.42 | 583,579 | -1.83(-2.61%) |
Nov 02, 2007 | 72.42 | 72.89 | 69.13 | 70.25 | 888,726 | -2.14(-2.95%) |
Nov 01, 2007 | 76.57 | 76.69 | 72.19 | 72.38 | 778,052 | -5.24(-6.75%) |
Oct 31, 2007 | 77.72 | 79.16 | 76.89 | 77.62 | 614,904 | +0.43(+0.56%) |
Oct 30, 2007 | 76.53 | 77.25 | 76.43 | 77.19 | 305,464 | +0.70(+0.92%) |
Oct 29, 2007 | 77.10 | 77.51 | 76.04 | 76.48 | 375,589 | -0.45(-0.58%) |
Oct 26, 2007 | 75.27 | 77.00 | 74.12 | 76.93 | 564,815 | +2.50(+3.35%) |
Oct 25, 2007 | 74.12 | 75.43 | 73.49 | 74.43 | 230,092 | +0.33(+0.44%) |
Oct 24, 2007 | 74.14 | 74.18 | 72.33 | 74.11 | 463,524 | -0.03(-0.03%) |
Oct 23, 2007 | 72.91 | 74.39 | 72.91 | 74.13 | 400,554 | +2.08(+2.88%) |
Oct 22, 2007 | 71.46 | 72.50 | 70.71 | 72.06 | 412,162 | +0.36(+0.51%) |
Oct 19, 2007 | 73.23 | 73.75 | 71.63 | 71.69 | 600,593 | -1.40(-1.92%) |
Oct 18, 2007 | 72.64 | 73.91 | 72.08 | 73.09 | 456,527 | -0.07(-0.09%) |
Oct 17, 2007 | 74.21 | 74.52 | 71.94 | 73.16 | 383,858 | -0.97(-1.31%) |
Oct 16, 2007 | 75.35 | 75.35 | 74.01 | 74.14 | 295,128 | -1.14(-1.52%) |
Oct 15, 2007 | 78.22 | 78.22 | 75.10 | 75.28 | 266,983 | -2.38(-3.07%) |
Oct 12, 2007 | 78.32 | 79.03 | 77.41 | 77.67 | 198,289 | -0.94(-1.19%) |
Oct 11, 2007 | 79.68 | 80.09 | 78.30 | 78.60 | 264,439 | -0.82(-1.03%) |
Oct 10, 2007 | 79.49 | 79.94 | 78.39 | 79.42 | 283,043 | -0.07(-0.09%) |
Oct 09, 2007 | 79.05 | 79.49 | 78.27 | 79.49 | 391,809 | +0.53(+0.67%) |
Oct 08, 2007 | 79.40 | 79.40 | 78.23 | 78.96 | 231,046 | -0.86(-1.07%) |
Oct 05, 2007 | 79.04 | 79.91 | 78.15 | 79.82 | 438,081 | +1.03(+1.30%) |
Oct 04, 2007 | 77.54 | 78.79 | 77.05 | 78.79 | 442,852 | +1.40(+1.80%) |
Oct 03, 2007 | 77.33 | 78.86 | 76.94 | 77.40 | 863,601 | +0.05(+0.07%) |
Oct 02, 2007 | 75.15 | 77.43 | 75.15 | 77.35 | 424,406 | +2.35(+3.14%) |
Oct 01, 2007 | 74.23 | 75.23 | 73.89 | 74.99 | 494,690 | +1.06(+1.43%) |
Sep 28, 2007 | 74.03 | 74.28 | 73.50 | 73.94 | 245,675 | -0.23(-0.31%) |
Sep 27, 2007 | 73.90 | 74.59 | 73.28 | 74.17 | 193,678 | +0.38(+0.51%) |
Sep 26, 2007 | 71.57 | 73.99 | 71.57 | 73.79 | 328,203 | +0.60(+0.82%) |
Sep 25, 2007 | 73.55 | 73.76 | 72.09 | 73.20 | 218,007 | -1.01(-1.36%) |
Sep 24, 2007 | 73.01 | 74.33 | 73.01 | 74.21 | 396,738 | +1.19(+1.64%) |
Sep 21, 2007 | 73.39 | 73.85 | 72.95 | 73.01 | 207,671 | -0.31(-0.43%) |
Sep 20, 2007 | 75.32 | 75.44 | 73.29 | 73.33 | 456,209 | -1.99(-2.65%) |
Sep 19, 2007 | 75.31 | 77.00 | 74.85 | 75.32 | 249,969 | +0.84(+1.13%) |
Sep 18, 2007 | 72.21 | 74.52 | 72.09 | 74.48 | 242,336 | +2.26(+3.14%) |
Sep 17, 2007 | 71.79 | 72.86 | 71.78 | 72.21 | 233,272 | -0.17(-0.23%) |
Sep 14, 2007 | 71.88 | 72.38 | 70.48 | 72.38 | 283,520 | +0.50(+0.70%) |
Sep 13, 2007 | 71.06 | 72.30 | 70.64 | 71.88 | 350,783 | +1.11(+1.57%) |
Sep 12, 2007 | 70.91 | 71.48 | 70.26 | 70.77 | 260,304 | -0.09(-0.13%) |
Sep 11, 2007 | 70.14 | 71.28 | 69.92 | 70.86 | 223,254 | +0.72(+1.03%) |
Sep 10, 2007 | 70.75 | 71.25 | 69.28 | 70.14 | 266,347 | -0.61(-0.86%) |
Sep 07, 2007 | 71.33 | 71.67 | 70.12 | 70.75 | 307,054 | -1.42(-1.97%) |
Sep 06, 2007 | 72.79 | 73.43 | 71.72 | 72.17 | 406,279 | -0.68(-0.93%) |
Sep 05, 2007 | 73.58 | 73.81 | 72.79 | 72.85 | 459,707 | -1.30(-1.76%) |