Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 64.69 | 64.78 | 62.42 | 62.70 | 1,262,967 | -1.36(-2.12%) |
Nov 29, 2007 | 64.18 | 64.56 | 63.55 | 64.06 | 774,654 | -0.46(-0.71%) |
Nov 28, 2007 | 62.64 | 64.52 | 62.39 | 64.52 | 910,871 | +2.22(+3.56%) |
Nov 27, 2007 | 61.77 | 62.64 | 61.42 | 62.30 | 749,092 | +0.97(+1.59%) |
Nov 26, 2007 | 62.64 | 63.22 | 61.33 | 61.33 | 729,796 | -1.18(-1.89%) |
Nov 23, 2007 | 61.54 | 62.51 | 61.54 | 62.51 | 279,033 | +1.25(+2.04%) |
Nov 21, 2007 | 60.98 | 62.21 | 60.98 | 61.26 | 1,158,714 | -0.35(-0.56%) |
Nov 20, 2007 | 62.05 | 62.82 | 60.85 | 61.61 | 1,015,275 | -0.17(-0.27%) |
Nov 19, 2007 | 62.40 | 62.79 | 61.63 | 61.77 | 1,330,311 | -0.91(-1.46%) |
Nov 16, 2007 | 63.55 | 63.86 | 62.12 | 62.69 | 1,119,943 | -0.35(-0.55%) |
Nov 15, 2007 | 63.55 | 63.71 | 62.83 | 63.03 | 1,319,970 | -0.63(-1.00%) |
Nov 14, 2007 | 64.00 | 65.02 | 63.57 | 63.67 | 843,372 | -0.71(-1.11%) |
Nov 13, 2007 | 63.89 | 64.38 | 63.17 | 64.38 | 849,416 | +0.81(+1.27%) |
Nov 12, 2007 | 63.90 | 64.52 | 63.55 | 63.57 | 838,489 | -0.56(-0.87%) |
Nov 09, 2007 | 63.75 | 64.67 | 63.54 | 64.13 | 1,051,275 | -0.35(-0.54%) |
Nov 08, 2007 | 64.56 | 65.12 | 63.60 | 64.48 | 878,148 | -0.03(-0.05%) |
Nov 07, 2007 | 65.63 | 65.78 | 64.50 | 64.51 | 808,024 | -1.30(-1.97%) |
Nov 06, 2007 | 65.01 | 65.84 | 64.48 | 65.81 | 455,130 | +1.17(+1.82%) |
Nov 05, 2007 | 64.90 | 65.18 | 64.36 | 64.63 | 925,637 | -0.44(-0.68%) |
Nov 02, 2007 | 64.71 | 65.42 | 64.51 | 65.08 | 1,247,612 | +0.31(+0.48%) |
Nov 01, 2007 | 64.88 | 65.88 | 64.56 | 64.76 | 1,029,421 | -0.28(-0.43%) |
Oct 31, 2007 | 64.86 | 65.44 | 63.53 | 65.04 | 1,020,335 | +0.83(+1.29%) |
Oct 30, 2007 | 65.77 | 65.78 | 64.19 | 64.22 | 1,496,054 | -1.58(-2.40%) |
Oct 29, 2007 | 65.86 | 66.03 | 65.44 | 65.80 | 442,018 | +0.19(+0.29%) |
Oct 26, 2007 | 65.72 | 65.82 | 65.21 | 65.61 | 456,856 | +0.43(+0.65%) |
Oct 25, 2007 | 65.47 | 65.83 | 64.91 | 65.18 | 908,421 | -0.08(-0.12%) |
Oct 24, 2007 | 64.38 | 65.28 | 64.04 | 65.26 | 828,253 | +0.65(+1.01%) |
Oct 23, 2007 | 64.82 | 64.87 | 63.97 | 64.61 | 596,029 | +0.17(+0.26%) |
Oct 22, 2007 | 63.46 | 64.65 | 63.40 | 64.44 | 918,313 | +0.36(+0.56%) |
Oct 19, 2007 | 65.28 | 66.02 | 64.08 | 64.08 | 1,573,577 | -1.29(-1.97%) |
Oct 18, 2007 | 64.62 | 65.53 | 64.55 | 65.37 | 655,034 | +0.68(+1.05%) |
Oct 17, 2007 | 65.42 | 65.86 | 64.35 | 64.69 | 748,314 | -0.30(-0.45%) |
Oct 16, 2007 | 64.63 | 65.39 | 64.56 | 64.99 | 775,344 | +0.37(+0.58%) |
Oct 15, 2007 | 64.79 | 65.21 | 64.17 | 64.62 | 664,235 | -0.13(-0.20%) |
Oct 12, 2007 | 64.08 | 65.03 | 63.70 | 64.75 | 500,793 | +1.03(+1.62%) |
Oct 11, 2007 | 64.48 | 64.71 | 63.42 | 63.71 | 1,064,157 | -0.66(-1.03%) |
Oct 10, 2007 | 65.95 | 66.08 | 63.47 | 64.37 | 1,335,947 | -1.58(-2.40%) |
Oct 09, 2007 | 64.62 | 66.01 | 64.62 | 65.95 | 800,073 | +1.31(+2.03%) |
Oct 08, 2007 | 65.00 | 65.68 | 64.41 | 64.64 | 726,461 | -0.25(-0.39%) |
Oct 05, 2007 | 65.83 | 66.08 | 64.70 | 64.89 | 874,720 | -0.43(-0.65%) |
Oct 04, 2007 | 64.83 | 65.52 | 64.62 | 65.32 | 825,032 | +0.65(+1.01%) |
Oct 03, 2007 | 64.67 | 64.83 | 63.98 | 64.67 | 655,149 | -0.01(-0.01%) |
Oct 02, 2007 | 64.74 | 65.55 | 64.34 | 64.68 | 966,621 | -0.33(-0.51%) |
Oct 01, 2007 | 63.47 | 65.45 | 63.46 | 65.01 | 4,408,684 | +1.50(+2.37%) |
Sep 28, 2007 | 63.72 | 64.32 | 63.02 | 63.50 | 747,164 | -0.22(-0.34%) |
Sep 27, 2007 | 63.95 | 64.11 | 62.94 | 63.72 | 609,371 | +0.10(+0.16%) |
Sep 26, 2007 | 63.25 | 64.19 | 63.24 | 63.62 | 842,947 | +0.67(+1.06%) |
Sep 25, 2007 | 62.42 | 63.21 | 62.42 | 62.95 | 836,764 | +0.09(+0.14%) |
Sep 24, 2007 | 61.73 | 63.22 | 61.73 | 62.86 | 971,911 | +1.04(+1.69%) |
Sep 21, 2007 | 61.10 | 62.23 | 60.64 | 61.82 | 1,078,419 | +1.17(+1.94%) |
Sep 20, 2007 | 60.16 | 60.93 | 60.15 | 60.64 | 937,406 | +0.29(+0.48%) |
Sep 19, 2007 | 60.29 | 60.80 | 60.13 | 60.36 | 937,061 | +0.37(+0.61%) |
Sep 18, 2007 | 59.90 | 60.33 | 59.16 | 59.99 | 1,683,765 | +0.43(+0.73%) |
Sep 17, 2007 | 60.76 | 60.86 | 59.42 | 59.56 | 782,015 | -1.66(-2.71%) |
Sep 14, 2007 | 60.12 | 61.73 | 60.00 | 61.22 | 1,204,825 | +0.90(+1.48%) |
Sep 13, 2007 | 59.95 | 60.51 | 59.68 | 60.32 | 834,809 | +0.85(+1.43%) |
Sep 12, 2007 | 59.28 | 59.67 | 58.94 | 59.47 | 831,358 | +0.13(+0.22%) |
Sep 11, 2007 | 58.16 | 59.49 | 58.00 | 59.34 | 934,300 | +1.26(+2.17%) |
Sep 10, 2007 | 58.25 | 58.63 | 57.55 | 58.08 | 560,603 | -0.04(-0.07%) |
Sep 07, 2007 | 58.51 | 58.86 | 58.02 | 58.12 | 589,933 | -1.11(-1.88%) |
Sep 06, 2007 | 58.56 | 59.23 | 58.38 | 59.23 | 545,765 | +0.76(+1.29%) |
Sep 05, 2007 | 59.29 | 59.69 | 58.28 | 58.48 | 1,247,497 | -1.50(-2.49%) |