Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 64.01 | 64.10 | 62.93 | 64.10 | 2,876,178 | +0.98(+1.55%) |
Nov 29, 2007 | 62.56 | 63.61 | 62.34 | 63.12 | 1,907,458 | +0.49(+0.77%) |
Nov 28, 2007 | 60.54 | 62.76 | 60.54 | 62.63 | 2,995,595 | +2.13(+3.52%) |
Nov 27, 2007 | 60.14 | 61.00 | 59.63 | 60.51 | 2,224,276 | +0.56(+0.93%) |
Nov 26, 2007 | 60.27 | 62.00 | 59.88 | 59.95 | 2,035,491 | -0.52(-0.86%) |
Nov 23, 2007 | 60.25 | 60.80 | 60.03 | 60.47 | 750,578 | +0.65(+1.09%) |
Nov 21, 2007 | 60.44 | 60.81 | 59.79 | 59.81 | 1,887,619 | -1.03(-1.69%) |
Nov 20, 2007 | 59.74 | 60.95 | 59.74 | 60.84 | 2,643,902 | +1.18(+1.99%) |
Nov 19, 2007 | 61.12 | 61.33 | 59.57 | 59.66 | 2,862,519 | -1.72(-2.79%) |
Nov 16, 2007 | 62.21 | 62.36 | 60.91 | 61.37 | 2,449,677 | -0.48(-0.77%) |
Nov 15, 2007 | 62.55 | 63.04 | 61.38 | 61.85 | 1,695,955 | -1.07(-1.70%) |
Nov 14, 2007 | 63.37 | 63.90 | 62.53 | 62.92 | 1,490,296 | +0.06(+0.09%) |
Nov 13, 2007 | 62.12 | 62.95 | 61.58 | 62.86 | 2,308,852 | +1.14(+1.85%) |
Nov 12, 2007 | 62.95 | 63.24 | 61.63 | 61.72 | 2,417,285 | -1.22(-1.94%) |
Nov 09, 2007 | 64.16 | 64.76 | 62.95 | 62.95 | 2,693,230 | -2.13(-3.27%) |
Nov 08, 2007 | 63.75 | 65.27 | 63.06 | 65.07 | 2,966,843 | +1.52(+2.39%) |
Nov 07, 2007 | 64.87 | 65.47 | 63.55 | 63.55 | 2,855,201 | -1.29(-1.99%) |
Nov 06, 2007 | 62.50 | 64.96 | 62.50 | 64.84 | 2,705,897 | +2.29(+3.66%) |
Nov 05, 2007 | 61.64 | 63.04 | 61.55 | 62.55 | 1,577,572 | -0.08(-0.13%) |
Nov 02, 2007 | 62.36 | 62.91 | 61.42 | 62.63 | 1,479,497 | +0.71(+1.15%) |
Nov 01, 2007 | 62.81 | 63.00 | 61.87 | 61.92 | 2,132,458 | -1.40(-2.22%) |
Oct 31, 2007 | 63.17 | 63.42 | 61.99 | 63.33 | 2,230,884 | +0.39(+0.62%) |
Oct 30, 2007 | 63.53 | 63.79 | 62.81 | 62.94 | 1,287,262 | -0.73(-1.15%) |
Oct 29, 2007 | 63.92 | 64.27 | 63.40 | 63.67 | 1,606,490 | +0.10(+0.15%) |
Oct 26, 2007 | 63.67 | 64.07 | 63.28 | 63.57 | 2,091,666 | +0.00(+0.00%) |
Oct 25, 2007 | 62.36 | 63.68 | 61.30 | 63.57 | 2,702,309 | +1.68(+2.71%) |
Oct 24, 2007 | 62.32 | 62.75 | 60.88 | 61.90 | 3,189,166 | -0.98(-1.56%) |
Oct 23, 2007 | 61.55 | 62.92 | 61.18 | 62.88 | 1,859,123 | +1.55(+2.52%) |
Oct 22, 2007 | 61.39 | 61.94 | 60.89 | 61.33 | 1,812,458 | -0.68(-1.10%) |
Oct 19, 2007 | 63.06 | 63.64 | 61.97 | 62.01 | 2,472,236 | -1.62(-2.55%) |
Oct 18, 2007 | 62.46 | 63.84 | 62.45 | 63.64 | 1,280,309 | +0.98(+1.56%) |
Oct 17, 2007 | 62.55 | 63.46 | 62.17 | 62.66 | 1,273,510 | +0.65(+1.05%) |
Oct 16, 2007 | 62.82 | 63.02 | 61.61 | 62.01 | 1,370,391 | -1.09(-1.72%) |
Oct 15, 2007 | 63.08 | 63.52 | 62.66 | 63.09 | 1,614,984 | +0.16(+0.25%) |
Oct 12, 2007 | 63.26 | 63.59 | 62.80 | 62.94 | 1,680,221 | -0.01(-0.02%) |
Oct 11, 2007 | 63.64 | 64.33 | 62.53 | 62.95 | 2,131,917 | -0.15(-0.24%) |
Oct 10, 2007 | 63.63 | 63.72 | 62.71 | 63.10 | 1,837,180 | -0.30(-0.48%) |
Oct 09, 2007 | 63.42 | 63.54 | 62.67 | 63.40 | 2,329,774 | +0.39(+0.62%) |
Oct 08, 2007 | 62.77 | 63.30 | 62.62 | 63.02 | 775,818 | +0.37(+0.59%) |
Oct 05, 2007 | 62.44 | 62.78 | 62.07 | 62.65 | 1,097,982 | +0.67(+1.09%) |
Oct 04, 2007 | 61.48 | 62.27 | 61.28 | 61.97 | 984,722 | +0.65(+1.06%) |
Oct 03, 2007 | 62.00 | 62.23 | 61.13 | 61.33 | 1,209,850 | -1.09(-1.74%) |
Oct 02, 2007 | 63.38 | 63.96 | 61.77 | 62.41 | 2,018,272 | -1.56(-2.44%) |
Oct 01, 2007 | 63.42 | 64.04 | 63.29 | 63.97 | 1,105,256 | +0.71(+1.12%) |
Sep 28, 2007 | 63.41 | 63.75 | 63.06 | 63.27 | 2,069,262 | -0.04(-0.06%) |
Sep 27, 2007 | 62.81 | 63.44 | 62.78 | 63.31 | 1,519,034 | +0.43(+0.69%) |
Sep 26, 2007 | 61.97 | 63.13 | 61.75 | 62.87 | 2,629,841 | +1.14(+1.84%) |
Sep 25, 2007 | 59.95 | 61.95 | 59.95 | 61.74 | 2,671,715 | +1.88(+3.15%) |
Sep 24, 2007 | 60.98 | 60.98 | 59.62 | 59.85 | 2,215,587 | -0.83(-1.37%) |
Sep 21, 2007 | 60.73 | 61.28 | 60.11 | 60.68 | 2,046,239 | +0.57(+0.95%) |
Sep 20, 2007 | 60.12 | 60.80 | 59.81 | 60.11 | 1,632,920 | -0.29(-0.48%) |
Sep 19, 2007 | 59.95 | 61.30 | 59.87 | 60.40 | 2,204,190 | +0.50(+0.84%) |
Sep 18, 2007 | 57.57 | 59.91 | 57.31 | 59.90 | 2,318,803 | +2.77(+4.85%) |
Sep 17, 2007 | 56.81 | 57.93 | 56.71 | 57.13 | 1,183,274 | +0.00(+0.00%) |
Sep 14, 2007 | 57.22 | 57.64 | 56.85 | 57.13 | 1,401,603 | -0.09(-0.16%) |
Sep 13, 2007 | 57.53 | 57.76 | 57.00 | 57.22 | 1,228,238 | +0.17(+0.31%) |
Sep 12, 2007 | 56.95 | 57.59 | 56.64 | 57.04 | 1,414,273 | +0.01(+0.02%) |
Sep 11, 2007 | 57.13 | 57.48 | 56.56 | 57.03 | 2,236,138 | -0.10(-0.17%) |
Sep 10, 2007 | 57.70 | 58.00 | 56.76 | 57.13 | 1,518,262 | -0.36(-0.63%) |
Sep 07, 2007 | 58.49 | 58.57 | 57.26 | 57.49 | 1,619,315 | -1.95(-3.28%) |
Sep 06, 2007 | 58.78 | 59.70 | 58.84 | 59.44 | 1,741,072 | +0.66(+1.12%) |
Sep 05, 2007 | 58.51 | 58.78 | 58.11 | 58.78 | 1,671,772 | +0.07(+0.12%) |