Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 61.22 | 61.22 | 60.31 | 60.45 | 1,475,531 | -0.64(-1.05%) |
Nov 29, 2007 | 59.89 | 61.27 | 59.89 | 61.09 | 1,422,680 | +0.71(+1.17%) |
Nov 28, 2007 | 59.45 | 60.57 | 59.45 | 60.39 | 1,577,272 | +0.78(+1.31%) |
Nov 27, 2007 | 58.62 | 59.68 | 58.62 | 59.60 | 1,998,260 | +0.97(+1.66%) |
Nov 26, 2007 | 58.48 | 59.48 | 58.48 | 58.63 | 2,379,940 | +0.74(+1.28%) |
Nov 23, 2007 | 57.10 | 58.10 | 57.10 | 57.89 | 667,189 | +0.88(+1.55%) |
Nov 21, 2007 | 57.19 | 58.06 | 57.01 | 57.01 | 1,399,033 | -1.31(-2.24%) |
Nov 20, 2007 | 58.72 | 59.31 | 57.92 | 58.31 | 2,303,962 | -0.82(-1.39%) |
Nov 19, 2007 | 57.25 | 59.46 | 57.25 | 59.14 | 2,735,732 | +1.14(+1.97%) |
Nov 16, 2007 | 58.20 | 58.41 | 57.71 | 58.00 | 1,680,441 | +0.02(+0.03%) |
Nov 15, 2007 | 58.06 | 58.95 | 57.72 | 57.98 | 2,303,251 | -0.19(-0.33%) |
Nov 14, 2007 | 57.68 | 58.50 | 57.47 | 58.17 | 2,719,435 | +0.72(+1.26%) |
Nov 13, 2007 | 57.28 | 57.69 | 56.88 | 57.45 | 2,136,141 | +0.25(+0.44%) |
Nov 12, 2007 | 57.80 | 57.92 | 57.11 | 57.20 | 2,574,419 | -0.37(-0.64%) |
Nov 09, 2007 | 56.85 | 57.95 | 56.61 | 57.57 | 2,376,562 | +0.07(+0.13%) |
Nov 08, 2007 | 56.98 | 57.58 | 56.55 | 57.49 | 2,381,445 | +0.56(+0.98%) |
Nov 07, 2007 | 56.98 | 57.84 | 56.86 | 56.93 | 2,244,848 | -0.76(-1.31%) |
Nov 06, 2007 | 56.94 | 57.78 | 56.68 | 57.69 | 2,219,327 | +0.79(+1.39%) |
Nov 05, 2007 | 54.18 | 57.44 | 54.18 | 56.90 | 2,332,975 | -0.10(-0.18%) |
Nov 02, 2007 | 56.52 | 57.06 | 56.13 | 57.00 | 3,406,406 | +0.48(+0.85%) |
Nov 01, 2007 | 57.20 | 58.36 | 56.34 | 56.52 | 3,813,439 | -0.67(-1.18%) |
Oct 31, 2007 | 57.40 | 57.77 | 56.33 | 57.19 | 2,036,607 | -0.02(-0.04%) |
Oct 30, 2007 | 56.22 | 57.66 | 56.05 | 57.22 | 3,086,646 | +0.63(+1.12%) |
Oct 29, 2007 | 57.79 | 57.82 | 56.37 | 56.58 | 5,938,762 | -1.26(-2.19%) |
Oct 26, 2007 | 58.23 | 58.61 | 57.68 | 57.85 | 2,631,890 | +0.03(+0.06%) |
Oct 25, 2007 | 58.65 | 59.73 | 57.48 | 57.82 | 12,092,341 | -5.32(-8.42%) |
Oct 24, 2007 | 64.33 | 64.45 | 62.24 | 63.13 | 1,393,000 | -1.31(-2.03%) |
Oct 23, 2007 | 63.64 | 64.64 | 62.39 | 64.44 | 1,026,478 | +1.50(+2.38%) |
Oct 22, 2007 | 62.81 | 63.11 | 62.47 | 62.94 | 982,961 | -0.52(-0.81%) |
Oct 19, 2007 | 63.31 | 63.95 | 63.26 | 63.46 | 721,744 | -0.08(-0.13%) |
Oct 18, 2007 | 63.31 | 63.82 | 63.23 | 63.54 | 632,668 | +0.09(+0.14%) |
Oct 17, 2007 | 63.89 | 64.34 | 63.13 | 63.45 | 780,286 | -0.12(-0.20%) |
Oct 16, 2007 | 63.97 | 64.54 | 63.55 | 63.57 | 577,010 | -0.63(-0.98%) |
Oct 15, 2007 | 64.94 | 65.09 | 63.81 | 64.20 | 702,029 | -0.62(-0.96%) |
Oct 12, 2007 | 64.25 | 64.89 | 64.23 | 64.83 | 460,600 | +0.57(+0.88%) |
Oct 11, 2007 | 65.49 | 66.25 | 64.07 | 64.26 | 928,265 | -1.36(-2.07%) |
Oct 10, 2007 | 65.06 | 65.67 | 64.98 | 65.62 | 725,470 | +0.60(+0.92%) |
Oct 09, 2007 | 64.78 | 65.08 | 64.69 | 65.02 | 559,099 | +0.25(+0.39%) |
Oct 08, 2007 | 64.55 | 65.04 | 64.47 | 64.77 | 542,630 | +0.24(+0.37%) |
Oct 05, 2007 | 64.35 | 64.69 | 63.93 | 64.53 | 830,775 | +0.52(+0.81%) |
Oct 04, 2007 | 64.54 | 64.71 | 63.57 | 64.01 | 727,754 | -0.44(-0.68%) |
Oct 03, 2007 | 64.59 | 64.80 | 64.14 | 64.45 | 668,490 | -0.23(-0.36%) |
Oct 02, 2007 | 65.01 | 65.28 | 64.46 | 64.69 | 674,140 | -0.37(-0.56%) |
Oct 01, 2007 | 65.47 | 65.92 | 64.81 | 65.05 | 903,743 | -0.03(-0.04%) |
Sep 28, 2007 | 64.14 | 65.15 | 64.10 | 65.08 | 1,284,329 | +1.07(+1.68%) |
Sep 27, 2007 | 64.49 | 64.49 | 63.31 | 64.00 | 784,975 | -0.17(-0.26%) |
Sep 26, 2007 | 63.61 | 64.30 | 63.56 | 64.17 | 785,816 | +0.61(+0.96%) |
Sep 25, 2007 | 63.90 | 64.24 | 63.51 | 63.56 | 1,209,077 | -0.42(-0.66%) |
Sep 24, 2007 | 64.50 | 64.61 | 63.85 | 63.99 | 1,080,212 | -0.57(-0.89%) |
Sep 21, 2007 | 65.39 | 65.39 | 64.56 | 64.56 | 1,932,024 | -0.26(-0.40%) |
Sep 20, 2007 | 64.97 | 65.30 | 64.80 | 64.82 | 846,522 | -0.42(-0.65%) |
Sep 19, 2007 | 66.18 | 66.43 | 65.11 | 65.24 | 1,148,972 | -0.96(-1.45%) |
Sep 18, 2007 | 65.40 | 66.43 | 65.22 | 66.20 | 608,986 | +0.87(+1.32%) |
Sep 17, 2007 | 65.72 | 65.78 | 64.99 | 65.34 | 822,841 | -0.88(-1.33%) |
Sep 14, 2007 | 66.04 | 66.30 | 65.66 | 66.22 | 511,135 | +0.07(+0.11%) |
Sep 13, 2007 | 66.34 | 66.77 | 65.75 | 66.14 | 703,472 | +0.30(+0.45%) |
Sep 12, 2007 | 65.14 | 66.49 | 65.11 | 65.84 | 802,285 | +0.82(+1.27%) |
Sep 11, 2007 | 64.78 | 65.29 | 64.56 | 65.02 | 852,052 | +0.63(+0.98%) |
Sep 10, 2007 | 65.25 | 65.25 | 64.10 | 64.39 | 605,019 | -0.28(-0.44%) |
Sep 07, 2007 | 65.41 | 66.55 | 64.66 | 64.67 | 1,132,744 | -0.91(-1.38%) |
Sep 06, 2007 | 65.62 | 66.08 | 65.15 | 65.58 | 865,876 | +0.01(+0.01%) |
Sep 05, 2007 | 64.93 | 65.68 | 64.72 | 65.57 | 1,153,420 | +0.64(+0.99%) |