Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 76.72 | 77.18 | 76.04 | 77.18 | 7,287,648 | +0.64(+0.84%) |
Nov 29, 2007 | 77.07 | 77.07 | 76.09 | 76.54 | 4,522,926 | -0.62(-0.80%) |
Nov 28, 2007 | 76.09 | 77.41 | 75.47 | 77.16 | 6,729,739 | +1.24(+1.63%) |
Nov 27, 2007 | 75.16 | 76.13 | 74.44 | 75.92 | 6,342,236 | +1.23(+1.65%) |
Nov 26, 2007 | 75.66 | 76.41 | 74.51 | 74.69 | 6,032,963 | -0.82(-1.09%) |
Nov 23, 2007 | 75.69 | 75.69 | 74.76 | 75.51 | 2,283,305 | +0.47(+0.63%) |
Nov 21, 2007 | 74.42 | 76.29 | 74.42 | 75.04 | 7,706,272 | +0.20(+0.27%) |
Nov 20, 2007 | 75.00 | 75.58 | 73.97 | 74.84 | 8,170,460 | -0.24(-0.32%) |
Nov 19, 2007 | 73.83 | 75.40 | 73.55 | 75.08 | 7,842,864 | +0.93(+1.25%) |
Nov 16, 2007 | 74.21 | 74.39 | 73.16 | 74.15 | 6,092,901 | +0.57(+0.77%) |
Nov 15, 2007 | 73.91 | 74.86 | 73.38 | 73.58 | 5,205,144 | -0.48(-0.65%) |
Nov 14, 2007 | 73.90 | 74.96 | 72.86 | 74.06 | 6,226,144 | +0.72(+0.98%) |
Nov 13, 2007 | 73.19 | 73.42 | 72.10 | 73.34 | 5,741,320 | +0.77(+1.06%) |
Nov 12, 2007 | 73.20 | 73.69 | 72.50 | 72.57 | 4,951,109 | -0.91(-1.24%) |
Nov 09, 2007 | 73.60 | 74.23 | 72.81 | 73.48 | 6,694,836 | -0.02(-0.03%) |
Nov 08, 2007 | 72.40 | 73.75 | 72.00 | 73.50 | 6,818,954 | +1.16(+1.60%) |
Nov 07, 2007 | 73.32 | 73.32 | 72.19 | 72.34 | 4,909,040 | -1.15(-1.56%) |
Nov 06, 2007 | 72.82 | 73.89 | 72.76 | 73.49 | 4,810,575 | +0.73(+1.00%) |
Nov 05, 2007 | 73.56 | 73.56 | 72.62 | 72.76 | 6,662,851 | -0.22(-0.30%) |
Nov 02, 2007 | 73.63 | 73.63 | 72.37 | 72.98 | 5,073,000 | +0.59(+0.82%) |
Nov 01, 2007 | 73.49 | 73.90 | 72.39 | 72.39 | 4,960,600 | -1.33(-1.80%) |
Oct 31, 2007 | 74.04 | 74.30 | 72.85 | 73.72 | 4,811,200 | -0.12(-0.16%) |
Oct 30, 2007 | 73.30 | 74.32 | 73.10 | 73.84 | 4,961,927 | +0.14(+0.19%) |
Oct 29, 2007 | 72.49 | 73.87 | 72.17 | 73.70 | 5,955,000 | +1.36(+1.88%) |
Oct 26, 2007 | 72.46 | 72.46 | 71.50 | 72.34 | 4,133,366 | +0.36(+0.50%) |
Oct 25, 2007 | 72.00 | 72.37 | 71.62 | 71.98 | 4,707,800 | +0.18(+0.25%) |
Oct 24, 2007 | 71.18 | 71.90 | 70.94 | 71.80 | 5,084,500 | +0.27(+0.38%) |
Oct 23, 2007 | 71.27 | 71.58 | 70.71 | 71.53 | 4,878,200 | +0.36(+0.51%) |
Oct 22, 2007 | 70.03 | 71.22 | 69.98 | 71.17 | 5,464,200 | +0.77(+1.09%) |
Oct 19, 2007 | 71.60 | 71.85 | 70.35 | 70.40 | 7,392,900 | -1.48(-2.06%) |
Oct 18, 2007 | 72.07 | 72.44 | 71.71 | 71.88 | 3,426,024 | -0.23(-0.32%) |
Oct 17, 2007 | 72.02 | 72.79 | 71.61 | 72.11 | 4,837,020 | +0.24(+0.33%) |
Oct 16, 2007 | 71.06 | 72.05 | 71.05 | 71.87 | 5,704,300 | +0.52(+0.73%) |
Oct 15, 2007 | 71.65 | 71.97 | 70.79 | 71.35 | 7,043,100 | -0.43(-0.60%) |
Oct 12, 2007 | 71.74 | 72.47 | 71.40 | 71.78 | 5,750,944 | +0.01(+0.01%) |
Oct 11, 2007 | 73.80 | 74.10 | 70.82 | 71.77 | 12,362,200 | -1.83(-2.49%) |
Oct 10, 2007 | 73.46 | 74.19 | 73.10 | 73.60 | 5,327,794 | +0.39(+0.53%) |
Oct 09, 2007 | 73.40 | 73.69 | 72.93 | 73.21 | 7,024,018 | -0.70(-0.95%) |
Oct 08, 2007 | 73.50 | 73.95 | 73.40 | 73.91 | 2,371,900 | +0.17(+0.23%) |
Oct 05, 2007 | 74.14 | 74.19 | 73.24 | 73.74 | 5,698,200 | -0.13(-0.18%) |
Oct 04, 2007 | 73.01 | 73.88 | 73.01 | 73.87 | 4,463,700 | +0.40(+0.54%) |
Oct 03, 2007 | 73.60 | 73.70 | 73.20 | 73.47 | 5,139,100 | -0.29(-0.39%) |
Oct 02, 2007 | 74.12 | 74.25 | 73.34 | 73.76 | 6,144,025 | -0.25(-0.34%) |
Oct 01, 2007 | 73.54 | 74.24 | 73.50 | 74.01 | 7,216,500 | +0.75(+1.02%) |
Sep 28, 2007 | 72.63 | 73.29 | 72.50 | 73.26 | 6,633,700 | +0.64(+0.88%) |
Sep 27, 2007 | 72.30 | 72.85 | 72.23 | 72.62 | 5,488,400 | +0.39(+0.54%) |
Sep 26, 2007 | 71.37 | 72.54 | 71.33 | 72.23 | 6,429,200 | +1.01(+1.42%) |
Sep 25, 2007 | 70.85 | 71.73 | 70.75 | 71.22 | 5,707,922 | -0.03(-0.04%) |
Sep 24, 2007 | 71.46 | 71.90 | 70.95 | 71.25 | 8,124,000 | -0.19(-0.27%) |
Sep 21, 2007 | 71.46 | 71.99 | 71.03 | 71.44 | 7,783,400 | +0.41(+0.58%) |
Sep 20, 2007 | 70.90 | 71.45 | 70.83 | 71.03 | 5,230,915 | -0.08(-0.11%) |
Sep 19, 2007 | 71.00 | 71.35 | 70.08 | 71.11 | 6,960,989 | +0.23(+0.32%) |
Sep 18, 2007 | 70.00 | 71.10 | 69.71 | 70.88 | 6,007,580 | +1.08(+1.55%) |
Sep 17, 2007 | 69.36 | 70.06 | 69.12 | 69.80 | 5,095,900 | +0.24(+0.35%) |
Sep 14, 2007 | 69.47 | 70.27 | 69.40 | 69.56 | 4,850,700 | -0.32(-0.46%) |
Sep 13, 2007 | 69.87 | 70.48 | 69.60 | 69.88 | 6,851,300 | +0.30(+0.43%) |
Sep 12, 2007 | 69.65 | 69.97 | 69.37 | 69.58 | 5,478,400 | -0.29(-0.42%) |
Sep 11, 2007 | 69.34 | 69.99 | 69.02 | 69.87 | 6,585,900 | +1.41(+2.06%) |
Sep 10, 2007 | 68.05 | 68.84 | 68.02 | 68.46 | 4,645,551 | +0.48(+0.71%) |
Sep 07, 2007 | 68.00 | 68.62 | 67.68 | 67.98 | 5,439,467 | -0.58(-0.85%) |
Sep 06, 2007 | 67.64 | 69.05 | 67.32 | 68.56 | 4,787,700 | +0.62(+0.91%) |
Sep 05, 2007 | 67.82 | 68.22 | 66.63 | 67.94 | 4,537,400 | -0.67(-0.98%) |