Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 65.95 | 66.48 | 65.10 | 65.97 | 13,824,761 | +0.91(+1.40%) |
Nov 29, 2007 | 63.91 | 65.64 | 63.90 | 65.06 | 9,761,791 | +1.08(+1.69%) |
Nov 28, 2007 | 63.33 | 64.52 | 63.19 | 63.98 | 12,941,016 | +1.03(+1.64%) |
Nov 27, 2007 | 63.08 | 64.01 | 61.72 | 62.95 | 15,360,359 | -0.98(-1.54%) |
Nov 26, 2007 | 66.31 | 67.04 | 63.88 | 63.93 | 9,846,930 | -2.51(-3.77%) |
Nov 23, 2007 | 65.09 | 66.77 | 64.53 | 66.44 | 4,297,375 | +1.64(+2.54%) |
Nov 21, 2007 | 65.43 | 66.70 | 64.29 | 64.80 | 11,608,352 | -1.04(-1.59%) |
Nov 20, 2007 | 64.79 | 66.49 | 64.46 | 65.84 | 12,875,220 | +1.23(+1.90%) |
Nov 19, 2007 | 65.73 | 66.22 | 64.08 | 64.61 | 8,691,245 | -1.37(-2.08%) |
Nov 16, 2007 | 64.88 | 66.00 | 64.06 | 65.98 | 12,176,687 | +1.85(+2.88%) |
Nov 15, 2007 | 65.47 | 66.19 | 63.62 | 64.13 | 12,197,903 | -1.73(-2.63%) |
Nov 14, 2007 | 66.14 | 66.58 | 64.97 | 65.86 | 13,681,014 | +0.25(+0.38%) |
Nov 13, 2007 | 64.36 | 66.49 | 64.24 | 65.61 | 15,067,091 | +1.34(+2.09%) |
Nov 12, 2007 | 66.72 | 66.72 | 63.93 | 64.27 | 15,396,853 | -2.63(-3.93%) |
Nov 09, 2007 | 67.24 | 68.58 | 66.60 | 66.90 | 10,983,328 | -1.11(-1.63%) |
Nov 08, 2007 | 67.22 | 68.68 | 65.96 | 68.01 | 16,072,544 | +1.11(+1.66%) |
Nov 07, 2007 | 69.36 | 69.72 | 66.88 | 66.90 | 14,041,729 | -2.39(-3.45%) |
Nov 06, 2007 | 69.35 | 69.88 | 68.96 | 69.29 | 12,602,831 | +0.33(+0.48%) |
Nov 05, 2007 | 68.90 | 70.22 | 68.18 | 68.96 | 11,420,883 | -0.80(-1.15%) |
Nov 02, 2007 | 68.80 | 70.28 | 68.40 | 69.77 | 13,612,263 | +1.88(+2.78%) |
Nov 01, 2007 | 67.56 | 70.22 | 67.05 | 67.88 | 19,346,944 | -0.30(-0.43%) |
Oct 31, 2007 | 68.20 | 68.53 | 66.73 | 68.18 | 22,404,826 | +0.41(+0.60%) |
Oct 30, 2007 | 69.91 | 70.41 | 67.52 | 67.77 | 13,023,506 | -2.68(-3.81%) |
Oct 29, 2007 | 70.82 | 71.62 | 69.95 | 70.45 | 8,207,867 | +0.20(+0.28%) |
Oct 26, 2007 | 70.27 | 71.13 | 69.76 | 70.25 | 11,301,020 | +1.00(+1.44%) |
Oct 25, 2007 | 71.52 | 72.00 | 69.09 | 69.26 | 21,356,290 | -1.95(-2.74%) |
Oct 24, 2007 | 70.35 | 71.70 | 69.59 | 71.21 | 18,051,474 | +0.66(+0.94%) |
Oct 23, 2007 | 68.69 | 70.64 | 67.81 | 70.54 | 20,760,166 | +3.23(+4.80%) |
Oct 22, 2007 | 68.93 | 69.05 | 66.91 | 67.31 | 34,018,844 | -2.81(-4.01%) |
Oct 19, 2007 | 74.13 | 74.47 | 69.19 | 70.12 | 54,045,716 | -8.68(-11.02%) |
Oct 18, 2007 | 77.98 | 78.98 | 77.43 | 78.80 | 10,861,846 | +0.42(+0.53%) |
Oct 17, 2007 | 79.56 | 79.68 | 77.41 | 78.39 | 11,716,328 | -0.75(-0.95%) |
Oct 16, 2007 | 78.72 | 80.07 | 78.52 | 79.13 | 12,753,949 | +0.49(+0.63%) |
Oct 15, 2007 | 78.84 | 81.08 | 78.20 | 78.64 | 11,851,289 | +1.09(+1.41%) |
Oct 12, 2007 | 77.09 | 77.88 | 76.38 | 77.55 | 7,661,056 | +0.89(+1.16%) |
Oct 11, 2007 | 77.02 | 78.53 | 75.30 | 76.66 | 14,843,118 | +0.23(+0.30%) |
Oct 10, 2007 | 73.05 | 76.86 | 72.96 | 76.43 | 16,629,879 | +2.56(+3.47%) |
Oct 09, 2007 | 73.99 | 74.13 | 72.64 | 73.87 | 10,904,948 | +0.48(+0.65%) |
Oct 08, 2007 | 73.60 | 73.73 | 72.83 | 73.39 | 6,830,625 | -0.69(-0.93%) |
Oct 05, 2007 | 75.09 | 75.14 | 73.67 | 74.08 | 9,073,599 | -0.89(-1.19%) |
Oct 04, 2007 | 74.47 | 75.34 | 73.43 | 74.97 | 9,056,460 | +0.30(+0.41%) |
Oct 03, 2007 | 74.70 | 75.01 | 73.92 | 74.66 | 9,064,534 | -0.50(-0.67%) |
Oct 02, 2007 | 74.50 | 75.62 | 73.42 | 75.17 | 10,966,848 | -0.08(-0.11%) |
Oct 01, 2007 | 74.13 | 75.57 | 73.46 | 75.25 | 10,349,726 | +1.12(+1.51%) |
Sep 28, 2007 | 74.73 | 75.69 | 73.78 | 74.13 | 9,879,002 | -0.02(-0.03%) |
Sep 27, 2007 | 73.27 | 74.65 | 73.27 | 74.15 | 9,854,426 | +1.43(+1.97%) |
Sep 26, 2007 | 74.09 | 74.46 | 71.11 | 72.72 | 15,220,921 | -1.14(-1.55%) |
Sep 25, 2007 | 72.91 | 74.13 | 72.43 | 73.86 | 10,591,173 | -0.21(-0.29%) |
Sep 24, 2007 | 75.00 | 75.19 | 73.25 | 74.07 | 11,158,776 | -0.90(-1.21%) |
Sep 21, 2007 | 76.78 | 76.78 | 74.98 | 74.98 | 17,327,064 | -0.76(-1.00%) |
Sep 20, 2007 | 75.29 | 76.30 | 74.42 | 75.73 | 9,981,837 | +0.21(+0.28%) |
Sep 19, 2007 | 74.47 | 76.11 | 73.92 | 75.52 | 13,089,538 | +1.54(+2.08%) |
Sep 18, 2007 | 70.94 | 74.18 | 70.04 | 73.98 | 16,265,009 | +3.64(+5.18%) |
Sep 17, 2007 | 70.59 | 71.91 | 70.21 | 70.34 | 7,955,500 | -0.52(-0.74%) |
Sep 14, 2007 | 70.43 | 71.00 | 70.17 | 70.86 | 8,328,913 | -0.13(-0.18%) |
Sep 13, 2007 | 70.59 | 71.30 | 69.96 | 70.99 | 9,271,373 | +0.52(+0.73%) |
Sep 12, 2007 | 70.63 | 71.28 | 69.97 | 70.47 | 14,133,535 | -0.25(-0.36%) |
Sep 11, 2007 | 69.93 | 70.94 | 68.94 | 70.73 | 14,497,390 | +0.81(+1.16%) |
Sep 10, 2007 | 69.00 | 70.42 | 67.29 | 69.91 | 13,111,519 | +1.10(+1.60%) |
Sep 07, 2007 | 68.11 | 69.26 | 67.24 | 68.81 | 10,850,839 | -0.10(-0.14%) |
Sep 06, 2007 | 69.97 | 70.94 | 68.40 | 68.91 | 16,008,334 | -1.06(-1.51%) |
Sep 05, 2007 | 70.34 | 70.68 | 69.24 | 69.97 | 11,864,604 | -0.73(-1.03%) |