Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 71.10 | 71.10 | 69.50 | 69.87 | 5,724 | -0.41(-0.58%) |
Nov 29, 2007 | 70.06 | 70.53 | 70.06 | 70.27 | 1,060 | -0.16(-0.23%) |
Nov 28, 2007 | 70.27 | 70.72 | 70.24 | 70.43 | 1,060 | +3.02(+4.48%) |
Nov 27, 2007 | 67.79 | 67.79 | 67.41 | 67.41 | 1,060 | -0.14(-0.21%) |
Nov 26, 2007 | 68.97 | 69.27 | 67.42 | 67.56 | 2,968 | -1.12(-1.63%) |
Nov 23, 2007 | 68.68 | 68.68 | 68.68 | 68.68 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 68.16 | 68.68 | 67.50 | 68.68 | 2,438 | -1.28(-1.83%) |
Nov 20, 2007 | 70.55 | 71.08 | 68.84 | 69.96 | 39,968 | -0.39(-0.55%) |
Nov 19, 2007 | 70.39 | 70.39 | 69.34 | 70.35 | 1,908 | +0.77(+1.11%) |
Nov 16, 2007 | 69.51 | 69.76 | 69.51 | 69.57 | 636 | +0.14(+0.20%) |
Nov 15, 2007 | 70.39 | 70.56 | 69.40 | 69.43 | 3,498 | -1.63(-2.30%) |
Nov 14, 2007 | 72.05 | 72.05 | 71.06 | 71.06 | 4,876 | +0.06(+0.08%) |
Nov 13, 2007 | 69.45 | 71.01 | 69.45 | 71.01 | 3,604 | +3.56(+5.27%) |
Nov 12, 2007 | 68.98 | 69.53 | 67.16 | 67.45 | 82,480 | -2.21(-3.17%) |
Nov 09, 2007 | 70.42 | 70.70 | 69.58 | 69.66 | 10,177 | -2.65(-3.67%) |
Nov 08, 2007 | 74.06 | 74.06 | 71.24 | 72.31 | 28,942 | -2.19(-2.94%) |
Nov 07, 2007 | 74.73 | 75.33 | 74.50 | 74.50 | 8,481 | -0.02(-0.03%) |
Nov 06, 2007 | 74.22 | 74.52 | 74.02 | 74.52 | 2,014 | +0.79(+1.07%) |
Nov 05, 2007 | 73.16 | 74.11 | 73.05 | 73.73 | 1,590 | +0.02(+0.03%) |
Nov 02, 2007 | 73.31 | 73.71 | 72.80 | 73.71 | 12,403 | +0.89(+1.23%) |
Nov 01, 2007 | 73.55 | 74.00 | 72.81 | 72.81 | 39,332 | -1.85(-2.47%) |
Oct 31, 2007 | 73.90 | 75.88 | 66.97 | 74.66 | 28,306 | +0.85(+1.15%) |
Oct 30, 2007 | 73.89 | 74.19 | 73.69 | 73.81 | 14,418 | -0.51(-0.69%) |
Oct 29, 2007 | 74.24 | 74.36 | 73.65 | 74.32 | 4,982 | +0.12(+0.17%) |
Oct 26, 2007 | 74.27 | 74.34 | 73.49 | 74.20 | 10,495 | +0.88(+1.20%) |
Oct 25, 2007 | 73.98 | 74.05 | 73.32 | 73.32 | 19,825 | +0.33(+0.45%) |
Oct 24, 2007 | 73.36 | 73.44 | 71.90 | 72.99 | 15,796 | -0.35(-0.48%) |
Oct 23, 2007 | 72.29 | 73.54 | 71.94 | 73.34 | 11,767 | +1.71(+2.38%) |
Oct 22, 2007 | 70.60 | 71.63 | 70.60 | 71.63 | 4,134 | +0.20(+0.28%) |
Oct 19, 2007 | 71.99 | 72.11 | 71.42 | 71.43 | 8,799 | -1.38(-1.89%) |
Oct 18, 2007 | 72.30 | 72.81 | 72.30 | 72.81 | 3,604 | +0.76(+1.06%) |
Oct 17, 2007 | 71.77 | 72.07 | 71.24 | 72.05 | 5,088 | +1.08(+1.53%) |
Oct 16, 2007 | 70.86 | 71.45 | 70.86 | 70.96 | 4,452 | -1.29(-1.79%) |
Oct 15, 2007 | 73.38 | 73.41 | 72.16 | 72.25 | 13,888 | -1.34(-1.82%) |
Oct 12, 2007 | 73.55 | 73.60 | 73.44 | 73.59 | 2,120 | +0.54(+0.74%) |
Oct 11, 2007 | 74.42 | 74.42 | 72.54 | 73.05 | 34,455 | -0.50(-0.68%) |
Oct 10, 2007 | 73.28 | 73.59 | 73.02 | 73.55 | 8,799 | +0.37(+0.50%) |
Oct 09, 2007 | 73.05 | 73.29 | 72.46 | 73.19 | 4,876 | -0.01(-0.01%) |
Oct 08, 2007 | 73.29 | 73.34 | 72.79 | 73.20 | 21,097 | -0.11(-0.15%) |
Oct 05, 2007 | 72.91 | 73.46 | 72.72 | 73.30 | 18,976 | +1.85(+2.58%) |
Oct 04, 2007 | 70.95 | 71.46 | 70.93 | 71.46 | 14,418 | +0.51(+0.73%) |
Oct 03, 2007 | 70.89 | 71.39 | 70.76 | 70.94 | 65,411 | -0.29(-0.41%) |
Oct 02, 2007 | 70.94 | 71.41 | 70.86 | 71.23 | 101,033 | -0.55(-0.76%) |
Oct 01, 2007 | 71.08 | 71.93 | 71.08 | 71.78 | 6,042 | +0.52(+0.73%) |
Sep 28, 2007 | 71.55 | 71.55 | 71.13 | 71.26 | 7,527 | -0.32(-0.45%) |
Sep 27, 2007 | 71.53 | 71.58 | 71.37 | 71.58 | 13,782 | +0.45(+0.64%) |
Sep 26, 2007 | 70.78 | 71.31 | 70.73 | 71.13 | 15,266 | +0.94(+1.34%) |
Sep 25, 2007 | 69.27 | 70.19 | 69.27 | 70.19 | 10,389 | +0.49(+0.70%) |
Sep 24, 2007 | 69.33 | 70.00 | 69.33 | 69.70 | 16,114 | +0.31(+0.45%) |
Sep 21, 2007 | 69.25 | 69.49 | 69.14 | 69.39 | 39,544 | +0.78(+1.14%) |
Sep 20, 2007 | 68.52 | 68.97 | 68.52 | 68.60 | 17,492 | +0.28(+0.41%) |
Sep 19, 2007 | 68.27 | 68.70 | 68.19 | 68.32 | 28,730 | +0.42(+0.63%) |
Sep 18, 2007 | 66.33 | 67.90 | 66.12 | 67.90 | 23,111 | +2.06(+3.12%) |
Sep 17, 2007 | 66.35 | 66.35 | 65.84 | 65.84 | 2,332 | -0.39(-0.58%) |
Sep 14, 2007 | 66.22 | 66.23 | 66.22 | 66.23 | 424 | -0.10(-0.16%) |
Sep 13, 2007 | 66.29 | 66.51 | 66.23 | 66.33 | 2,544 | +0.68(+1.03%) |
Sep 12, 2007 | 65.92 | 66.01 | 65.62 | 65.65 | 1,060 | -0.02(-0.03%) |
Sep 11, 2007 | 65.51 | 65.67 | 65.41 | 65.67 | 5,300 | +1.09(+1.69%) |
Sep 10, 2007 | 64.83 | 64.83 | 64.04 | 64.58 | 1,060 | +0.14(+0.22%) |
Sep 07, 2007 | 64.99 | 65.00 | 64.39 | 64.43 | 1,908 | -1.33(-2.02%) |
Sep 06, 2007 | 65.63 | 65.82 | 65.41 | 65.76 | 12,403 | +0.30(+0.46%) |
Sep 05, 2007 | 65.91 | 65.91 | 65.21 | 65.46 | 38,059 | -0.96(-1.45%) |