Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 72.22 | 72.47 | 70.31 | 70.66 | 3,575,479 | -0.85(-1.19%) |
Nov 29, 2007 | 70.65 | 72.10 | 70.17 | 71.51 | 3,250,887 | +0.49(+0.69%) |
Nov 28, 2007 | 69.77 | 71.23 | 68.96 | 71.02 | 3,855,473 | +1.91(+2.76%) |
Nov 27, 2007 | 69.28 | 70.10 | 68.46 | 69.11 | 4,497,096 | +0.04(+0.06%) |
Nov 26, 2007 | 70.74 | 71.53 | 68.83 | 69.06 | 3,037,425 | -1.81(-2.56%) |
Nov 23, 2007 | 69.45 | 70.93 | 69.06 | 70.88 | 1,332,518 | +1.74(+2.52%) |
Nov 21, 2007 | 69.71 | 70.06 | 69.13 | 69.13 | 3,595,849 | -1.02(-1.45%) |
Nov 20, 2007 | 71.06 | 71.32 | 69.12 | 70.15 | 4,748,918 | -0.87(-1.22%) |
Nov 19, 2007 | 70.52 | 71.83 | 70.52 | 71.02 | 4,274,832 | -0.09(-0.13%) |
Nov 16, 2007 | 72.15 | 72.15 | 70.26 | 71.11 | 3,562,329 | -0.45(-0.63%) |
Nov 15, 2007 | 71.30 | 71.83 | 70.75 | 71.56 | 3,767,626 | +0.12(+0.16%) |
Nov 14, 2007 | 72.15 | 72.15 | 70.76 | 71.45 | 4,819,982 | -0.22(-0.31%) |
Nov 13, 2007 | 69.65 | 71.73 | 69.59 | 71.67 | 5,012,835 | +2.25(+3.24%) |
Nov 12, 2007 | 69.84 | 70.47 | 69.27 | 69.42 | 4,032,610 | -0.40(-0.57%) |
Nov 09, 2007 | 67.67 | 70.70 | 67.67 | 69.82 | 4,958,784 | +1.39(+2.02%) |
Nov 08, 2007 | 68.38 | 69.52 | 67.60 | 68.43 | 4,344,484 | -0.57(-0.83%) |
Nov 07, 2007 | 70.00 | 70.28 | 68.89 | 69.01 | 3,126,888 | -0.87(-1.25%) |
Nov 06, 2007 | 69.86 | 70.23 | 68.82 | 69.88 | 3,408,043 | +0.03(+0.05%) |
Nov 05, 2007 | 68.96 | 70.69 | 68.96 | 69.85 | 2,803,341 | -0.46(-0.65%) |
Nov 02, 2007 | 70.27 | 70.77 | 69.45 | 70.31 | 2,647,410 | +0.82(+1.19%) |
Nov 01, 2007 | 69.59 | 70.56 | 69.31 | 69.48 | 2,966,296 | -0.77(-1.10%) |
Oct 31, 2007 | 69.48 | 70.41 | 68.80 | 70.26 | 4,302,139 | +1.15(+1.66%) |
Oct 30, 2007 | 69.60 | 70.27 | 68.87 | 69.11 | 2,694,240 | -0.64(-0.92%) |
Oct 29, 2007 | 69.03 | 70.07 | 69.02 | 69.75 | 2,144,335 | +0.40(+0.58%) |
Oct 26, 2007 | 70.62 | 70.93 | 68.64 | 69.34 | 3,271,868 | -0.98(-1.40%) |
Oct 25, 2007 | 69.21 | 70.87 | 68.80 | 70.33 | 4,340,825 | +1.36(+1.97%) |
Oct 24, 2007 | 67.78 | 69.53 | 65.97 | 68.97 | 3,817,702 | +0.67(+0.98%) |
Oct 23, 2007 | 68.80 | 69.20 | 67.79 | 68.30 | 3,851,376 | -0.17(-0.25%) |
Oct 22, 2007 | 67.30 | 68.83 | 66.17 | 68.47 | 3,772,594 | +0.69(+1.02%) |
Oct 19, 2007 | 69.25 | 69.59 | 67.68 | 67.78 | 4,575,134 | -1.82(-2.61%) |
Oct 18, 2007 | 70.15 | 70.90 | 69.09 | 69.60 | 2,754,854 | -0.59(-0.84%) |
Oct 17, 2007 | 71.30 | 71.30 | 69.32 | 70.19 | 3,183,063 | -0.48(-0.68%) |
Oct 16, 2007 | 70.79 | 70.87 | 69.96 | 70.67 | 2,645,687 | -0.01(-0.02%) |
Oct 15, 2007 | 71.49 | 71.58 | 69.96 | 70.68 | 2,447,558 | -0.62(-0.87%) |
Oct 12, 2007 | 71.43 | 71.55 | 70.72 | 71.30 | 2,708,180 | -0.13(-0.19%) |
Oct 11, 2007 | 71.25 | 72.62 | 71.15 | 71.43 | 4,073,312 | +0.73(+1.03%) |
Oct 10, 2007 | 70.85 | 71.51 | 70.14 | 70.70 | 5,093,872 | -0.42(-0.59%) |
Oct 09, 2007 | 69.70 | 71.36 | 69.60 | 71.13 | 4,405,667 | +1.53(+2.20%) |
Oct 08, 2007 | 69.21 | 69.96 | 68.97 | 69.59 | 2,102,046 | +0.19(+0.28%) |
Oct 05, 2007 | 70.07 | 70.23 | 69.15 | 69.40 | 2,883,442 | -0.19(-0.28%) |
Oct 04, 2007 | 68.96 | 70.17 | 68.35 | 69.59 | 4,136,118 | +1.31(+1.92%) |
Oct 03, 2007 | 68.39 | 68.62 | 68.09 | 68.28 | 2,871,225 | -0.54(-0.78%) |
Oct 02, 2007 | 69.60 | 70.43 | 68.53 | 68.82 | 5,189,569 | -0.61(-0.87%) |
Oct 01, 2007 | 69.05 | 70.14 | 68.99 | 69.43 | 5,212,906 | +0.16(+0.23%) |
Sep 28, 2007 | 68.22 | 69.43 | 67.99 | 69.27 | 4,299,477 | +1.09(+1.59%) |
Sep 27, 2007 | 67.42 | 68.25 | 66.28 | 68.18 | 6,589,237 | +0.68(+1.01%) |
Sep 26, 2007 | 67.11 | 68.32 | 66.67 | 67.50 | 5,582,381 | +0.49(+0.72%) |
Sep 25, 2007 | 65.32 | 67.12 | 65.30 | 67.01 | 4,079,755 | +1.67(+2.55%) |
Sep 24, 2007 | 66.28 | 66.41 | 65.18 | 65.35 | 3,292,621 | -0.54(-0.82%) |
Sep 21, 2007 | 65.12 | 66.06 | 64.51 | 65.89 | 4,506,063 | +1.38(+2.14%) |
Sep 20, 2007 | 64.48 | 65.05 | 64.29 | 64.51 | 2,600,109 | -0.10(-0.15%) |
Sep 19, 2007 | 65.03 | 66.01 | 64.38 | 64.61 | 3,558,646 | -0.58(-0.89%) |
Sep 18, 2007 | 64.45 | 65.23 | 64.03 | 65.19 | 3,581,044 | +1.72(+2.71%) |
Sep 17, 2007 | 64.06 | 64.63 | 63.25 | 63.47 | 4,103,384 | -1.23(-1.90%) |
Sep 14, 2007 | 63.36 | 64.85 | 63.04 | 64.70 | 3,526,069 | +1.09(+1.71%) |
Sep 13, 2007 | 62.99 | 63.95 | 62.81 | 63.62 | 3,491,925 | +1.29(+2.07%) |
Sep 12, 2007 | 62.38 | 63.13 | 61.93 | 62.33 | 2,552,026 | -0.24(-0.38%) |
Sep 11, 2007 | 62.49 | 62.91 | 60.64 | 62.56 | 2,604,965 | +0.31(+0.49%) |
Sep 10, 2007 | 61.87 | 62.83 | 61.75 | 62.26 | 2,676,542 | +0.56(+0.90%) |
Sep 07, 2007 | 62.25 | 62.73 | 61.59 | 61.70 | 3,341,253 | -1.12(-1.78%) |
Sep 06, 2007 | 63.12 | 63.36 | 62.45 | 62.82 | 2,249,586 | -0.31(-0.49%) |
Sep 05, 2007 | 62.93 | 63.36 | 62.18 | 63.13 | 3,340,156 | +0.03(+0.05%) |