Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 71.74 | 71.98 | 69.84 | 70.19 | 3,599,586 | -0.84(-1.19%) |
Nov 29, 2007 | 70.17 | 71.62 | 69.70 | 71.03 | 3,272,806 | +0.49(+0.69%) |
Nov 28, 2007 | 69.30 | 70.75 | 68.49 | 70.54 | 3,881,469 | +1.90(+2.76%) |
Nov 27, 2007 | 68.82 | 69.63 | 68.00 | 68.65 | 4,527,418 | +0.04(+0.06%) |
Nov 26, 2007 | 70.26 | 71.06 | 68.37 | 68.60 | 3,057,904 | -1.80(-2.56%) |
Nov 23, 2007 | 68.99 | 70.45 | 68.60 | 70.40 | 1,341,502 | +1.73(+2.52%) |
Nov 21, 2007 | 69.24 | 69.59 | 68.67 | 68.67 | 3,620,094 | -1.01(-1.45%) |
Nov 20, 2007 | 70.59 | 70.84 | 68.66 | 69.68 | 4,780,937 | -0.86(-1.22%) |
Nov 19, 2007 | 70.05 | 71.35 | 70.05 | 70.54 | 4,303,655 | -0.09(-0.13%) |
Nov 16, 2007 | 71.66 | 71.66 | 69.79 | 70.63 | 3,586,347 | -0.45(-0.63%) |
Nov 15, 2007 | 70.83 | 71.35 | 70.28 | 71.08 | 3,793,029 | +0.11(+0.16%) |
Nov 14, 2007 | 71.66 | 71.66 | 70.28 | 70.97 | 4,852,481 | -0.22(-0.31%) |
Nov 13, 2007 | 69.18 | 71.25 | 69.12 | 71.19 | 5,046,634 | +2.23(+3.24%) |
Nov 12, 2007 | 69.37 | 70.00 | 68.81 | 68.96 | 4,059,800 | -0.39(-0.57%) |
Nov 09, 2007 | 67.21 | 70.23 | 67.21 | 69.35 | 4,992,218 | +1.38(+2.02%) |
Nov 08, 2007 | 67.92 | 69.06 | 67.14 | 67.97 | 4,373,776 | -0.57(-0.83%) |
Nov 07, 2007 | 69.53 | 69.81 | 68.43 | 68.54 | 3,147,971 | -0.87(-1.25%) |
Nov 06, 2007 | 69.39 | 69.76 | 68.36 | 69.41 | 3,431,022 | +0.03(+0.05%) |
Nov 05, 2007 | 68.49 | 70.22 | 68.49 | 69.38 | 2,822,243 | -0.46(-0.65%) |
Nov 02, 2007 | 69.80 | 70.30 | 68.99 | 69.84 | 2,665,260 | +0.82(+1.19%) |
Nov 01, 2007 | 69.13 | 70.09 | 68.84 | 69.02 | 2,986,296 | -0.77(-1.10%) |
Oct 31, 2007 | 69.02 | 69.94 | 68.33 | 69.79 | 4,331,146 | +1.14(+1.66%) |
Oct 30, 2007 | 69.13 | 69.80 | 68.40 | 68.65 | 2,712,406 | -0.63(-0.92%) |
Oct 29, 2007 | 68.57 | 69.60 | 68.56 | 69.28 | 2,158,793 | +0.40(+0.58%) |
Oct 26, 2007 | 70.14 | 70.46 | 68.18 | 68.88 | 3,293,929 | -0.98(-1.40%) |
Oct 25, 2007 | 68.75 | 70.40 | 68.33 | 69.86 | 4,370,093 | +1.35(+1.97%) |
Oct 24, 2007 | 67.33 | 69.06 | 65.53 | 68.51 | 3,843,443 | +0.67(+0.98%) |
Oct 23, 2007 | 68.34 | 68.74 | 67.34 | 67.84 | 3,877,344 | -0.17(-0.25%) |
Oct 22, 2007 | 66.84 | 68.37 | 65.73 | 68.01 | 3,798,031 | +0.68(+1.02%) |
Oct 19, 2007 | 68.78 | 69.12 | 67.22 | 67.33 | 4,605,982 | -1.81(-2.61%) |
Oct 18, 2007 | 69.68 | 70.42 | 68.63 | 69.13 | 2,773,428 | -0.58(-0.84%) |
Oct 17, 2007 | 70.83 | 70.83 | 68.85 | 69.72 | 3,204,524 | -0.48(-0.68%) |
Oct 16, 2007 | 70.32 | 70.40 | 69.49 | 70.19 | 2,663,525 | -0.01(-0.02%) |
Oct 15, 2007 | 71.01 | 71.10 | 69.49 | 70.21 | 2,464,060 | -0.62(-0.87%) |
Oct 12, 2007 | 70.95 | 71.07 | 70.24 | 70.82 | 2,726,440 | -0.13(-0.19%) |
Oct 11, 2007 | 70.78 | 72.13 | 70.67 | 70.95 | 4,100,776 | +0.72(+1.03%) |
Oct 10, 2007 | 70.38 | 71.03 | 69.67 | 70.23 | 5,128,217 | -0.42(-0.59%) |
Oct 09, 2007 | 69.24 | 70.88 | 69.13 | 70.65 | 4,435,372 | +1.52(+2.20%) |
Oct 08, 2007 | 68.75 | 69.49 | 68.51 | 69.13 | 2,116,219 | +0.19(+0.28%) |
Oct 05, 2007 | 69.60 | 69.76 | 68.68 | 68.94 | 2,902,883 | -0.19(-0.28%) |
Oct 04, 2007 | 68.49 | 69.70 | 67.89 | 69.13 | 4,164,005 | +1.30(+1.92%) |
Oct 03, 2007 | 67.93 | 68.16 | 67.63 | 67.83 | 2,890,584 | -0.53(-0.78%) |
Oct 02, 2007 | 69.13 | 69.96 | 68.07 | 68.36 | 5,224,559 | -0.60(-0.87%) |
Oct 01, 2007 | 68.59 | 69.67 | 68.53 | 68.96 | 5,248,054 | +0.16(+0.23%) |
Sep 28, 2007 | 67.76 | 68.97 | 67.54 | 68.80 | 4,328,466 | +1.08(+1.59%) |
Sep 27, 2007 | 66.96 | 67.79 | 65.84 | 67.73 | 6,633,664 | +0.68(+1.01%) |
Sep 26, 2007 | 66.66 | 67.86 | 66.22 | 67.05 | 5,620,020 | +0.48(+0.72%) |
Sep 25, 2007 | 64.88 | 66.67 | 64.87 | 66.57 | 4,107,263 | +1.66(+2.55%) |
Sep 24, 2007 | 65.84 | 65.96 | 64.75 | 64.91 | 3,314,821 | -0.54(-0.82%) |
Sep 21, 2007 | 64.68 | 65.62 | 64.08 | 65.45 | 4,536,445 | +1.37(+2.14%) |
Sep 20, 2007 | 64.05 | 64.62 | 63.86 | 64.08 | 2,617,641 | -0.10(-0.15%) |
Sep 19, 2007 | 64.60 | 65.57 | 63.95 | 64.17 | 3,582,640 | -0.58(-0.89%) |
Sep 18, 2007 | 64.02 | 64.79 | 63.60 | 64.75 | 3,605,189 | +1.71(+2.71%) |
Sep 17, 2007 | 63.64 | 64.20 | 62.83 | 63.05 | 4,131,050 | -1.22(-1.90%) |
Sep 14, 2007 | 62.93 | 64.42 | 62.61 | 64.27 | 3,549,843 | +1.08(+1.71%) |
Sep 13, 2007 | 62.56 | 63.52 | 62.39 | 63.19 | 3,515,469 | +1.28(+2.07%) |
Sep 12, 2007 | 61.96 | 62.70 | 61.52 | 61.91 | 2,569,233 | -0.23(-0.38%) |
Sep 11, 2007 | 62.08 | 62.49 | 60.23 | 62.15 | 2,622,529 | +0.30(+0.49%) |
Sep 10, 2007 | 61.45 | 62.41 | 61.33 | 61.84 | 2,694,588 | +0.55(+0.90%) |
Sep 07, 2007 | 61.83 | 62.31 | 61.18 | 61.29 | 3,363,781 | -1.11(-1.78%) |
Sep 06, 2007 | 62.70 | 62.93 | 62.03 | 62.40 | 2,264,753 | -0.30(-0.49%) |
Sep 05, 2007 | 62.51 | 62.94 | 61.76 | 62.70 | 3,362,677 | +0.03(+0.05%) |