Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 61.53 | 63.15 | 61.35 | 62.34 | 2,153,313 | +1.97(+3.27%) |
Nov 29, 2007 | 59.29 | 60.49 | 58.38 | 60.36 | 1,435,957 | +0.37(+0.61%) |
Nov 28, 2007 | 58.08 | 60.20 | 58.08 | 60.00 | 2,331,738 | +1.92(+3.31%) |
Nov 27, 2007 | 57.92 | 58.93 | 57.10 | 58.08 | 1,850,574 | +0.16(+0.27%) |
Nov 26, 2007 | 60.48 | 60.60 | 57.64 | 57.92 | 2,007,584 | -2.78(-4.59%) |
Nov 23, 2007 | 60.57 | 60.71 | 59.39 | 60.71 | 542,539 | +1.14(+1.91%) |
Nov 21, 2007 | 59.37 | 60.06 | 58.19 | 59.57 | 2,508,313 | -1.68(-2.74%) |
Nov 20, 2007 | 60.70 | 62.81 | 60.27 | 61.25 | 2,542,106 | +0.52(+0.85%) |
Nov 19, 2007 | 64.35 | 64.64 | 60.60 | 60.73 | 2,334,468 | -3.86(-5.97%) |
Nov 16, 2007 | 66.96 | 66.98 | 63.66 | 64.59 | 1,820,409 | -1.84(-2.76%) |
Nov 15, 2007 | 67.15 | 67.67 | 65.04 | 66.42 | 1,468,061 | -1.37(-2.03%) |
Nov 14, 2007 | 68.97 | 69.40 | 67.17 | 67.80 | 1,660,403 | -0.21(-0.31%) |
Nov 13, 2007 | 66.27 | 68.01 | 66.00 | 68.01 | 2,011,251 | +2.42(+3.69%) |
Nov 12, 2007 | 67.14 | 67.14 | 65.43 | 65.59 | 2,081,587 | -1.30(-1.94%) |
Nov 09, 2007 | 66.17 | 67.51 | 65.52 | 66.89 | 1,449,439 | -0.42(-0.62%) |
Nov 08, 2007 | 66.90 | 68.04 | 65.40 | 67.31 | 1,510,480 | +0.17(+0.25%) |
Nov 07, 2007 | 67.51 | 68.30 | 66.60 | 67.14 | 1,489,062 | -1.26(-1.84%) |
Nov 06, 2007 | 67.37 | 68.75 | 66.57 | 68.40 | 1,474,395 | +1.05(+1.56%) |
Nov 05, 2007 | 68.26 | 68.26 | 66.56 | 67.35 | 1,616,862 | -1.07(-1.57%) |
Nov 02, 2007 | 70.07 | 70.10 | 67.35 | 68.42 | 1,814,076 | -1.66(-2.36%) |
Nov 01, 2007 | 71.40 | 72.34 | 69.54 | 70.08 | 1,217,551 | -2.32(-3.20%) |
Oct 31, 2007 | 70.68 | 72.44 | 70.20 | 72.39 | 1,443,560 | +1.90(+2.69%) |
Oct 30, 2007 | 70.80 | 71.34 | 70.05 | 70.50 | 786,366 | -0.19(-0.26%) |
Oct 29, 2007 | 71.10 | 71.61 | 70.59 | 70.68 | 660,194 | -0.77(-1.08%) |
Oct 26, 2007 | 70.95 | 72.12 | 70.11 | 71.46 | 914,705 | +1.41(+2.01%) |
Oct 25, 2007 | 70.92 | 71.27 | 69.17 | 70.05 | 1,053,210 | -0.15(-0.21%) |
Oct 24, 2007 | 71.54 | 71.89 | 69.24 | 70.20 | 1,304,388 | -1.80(-2.50%) |
Oct 23, 2007 | 72.00 | 73.47 | 71.06 | 72.00 | 1,156,048 | +1.31(+1.85%) |
Oct 22, 2007 | 68.10 | 70.86 | 67.65 | 70.69 | 1,174,549 | +2.11(+3.08%) |
Oct 19, 2007 | 72.52 | 72.52 | 68.46 | 68.58 | 1,820,076 | -3.94(-5.43%) |
Oct 18, 2007 | 70.14 | 72.69 | 69.41 | 72.51 | 1,056,544 | +2.16(+3.07%) |
Oct 17, 2007 | 70.89 | 71.85 | 69.53 | 70.35 | 1,219,884 | -0.18(-0.26%) |
Oct 16, 2007 | 71.30 | 71.49 | 70.42 | 70.53 | 981,707 | -1.09(-1.52%) |
Oct 15, 2007 | 70.05 | 72.65 | 70.05 | 71.62 | 1,234,218 | -0.52(-0.72%) |
Oct 12, 2007 | 74.23 | 74.50 | 71.78 | 72.14 | 1,122,047 | -1.83(-2.47%) |
Oct 11, 2007 | 75.60 | 75.86 | 73.78 | 73.96 | 1,264,386 | +0.24(+0.33%) |
Oct 10, 2007 | 73.71 | 74.57 | 72.88 | 73.72 | 1,169,382 | +0.02(+0.02%) |
Oct 09, 2007 | 73.32 | 73.82 | 72.42 | 73.71 | 879,036 | +0.39(+0.53%) |
Oct 08, 2007 | 73.47 | 73.75 | 72.54 | 73.32 | 649,360 | -0.01(-0.02%) |
Oct 05, 2007 | 71.69 | 73.39 | 71.50 | 73.33 | 1,126,714 | +2.30(+3.24%) |
Oct 04, 2007 | 72.11 | 72.43 | 70.58 | 71.03 | 1,042,377 | -1.06(-1.46%) |
Oct 03, 2007 | 72.00 | 72.75 | 71.25 | 72.09 | 1,174,549 | -0.60(-0.83%) |
Oct 02, 2007 | 70.50 | 72.79 | 69.43 | 72.69 | 1,414,892 | +1.48(+2.08%) |
Oct 01, 2007 | 70.14 | 71.75 | 69.95 | 71.20 | 1,036,543 | +1.15(+1.64%) |
Sep 28, 2007 | 69.48 | 70.20 | 68.82 | 70.06 | 1,033,376 | +0.60(+0.86%) |
Sep 27, 2007 | 68.10 | 69.60 | 67.37 | 69.46 | 1,130,047 | +2.25(+3.35%) |
Sep 26, 2007 | 65.80 | 67.53 | 65.63 | 67.21 | 829,368 | +1.09(+1.65%) |
Sep 25, 2007 | 66.59 | 66.85 | 65.41 | 66.12 | 741,531 | -1.14(-1.69%) |
Sep 24, 2007 | 66.69 | 68.22 | 66.15 | 67.26 | 1,203,050 | +2.12(+3.26%) |
Sep 21, 2007 | 65.28 | 66.13 | 64.70 | 65.13 | 872,536 | +0.02(+0.04%) |
Sep 20, 2007 | 67.26 | 67.26 | 65.00 | 65.11 | 1,508,063 | -1.82(-2.72%) |
Sep 19, 2007 | 65.40 | 67.64 | 65.03 | 66.93 | 1,660,569 | +2.37(+3.67%) |
Sep 18, 2007 | 62.52 | 64.57 | 61.95 | 64.56 | 1,413,892 | +2.41(+3.88%) |
Sep 17, 2007 | 61.66 | 62.28 | 61.30 | 62.15 | 528,022 | -0.09(-0.14%) |
Sep 14, 2007 | 61.19 | 62.32 | 60.27 | 62.24 | 746,698 | +0.65(+1.06%) |
Sep 13, 2007 | 61.29 | 62.09 | 60.70 | 61.59 | 1,259,219 | +0.51(+0.84%) |
Sep 12, 2007 | 60.81 | 61.23 | 60.42 | 61.08 | 1,205,717 | -0.04(-0.06%) |
Sep 11, 2007 | 60.60 | 61.24 | 60.20 | 61.11 | 1,498,729 | +0.15(+0.25%) |
Sep 10, 2007 | 62.73 | 62.73 | 60.61 | 60.96 | 1,199,883 | -1.34(-2.15%) |
Sep 07, 2007 | 63.52 | 63.52 | 62.07 | 62.30 | 1,263,219 | -2.18(-3.38%) |
Sep 06, 2007 | 64.38 | 64.80 | 64.18 | 64.48 | 1,314,721 | -0.97(-1.48%) |
Sep 05, 2007 | 67.17 | 67.17 | 65.31 | 65.45 | 1,087,045 | -2.63(-3.86%) |