Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 61.67 | 61.67 | 60.76 | 60.90 | 1,464,730 | -0.65(-1.05%) |
Nov 29, 2007 | 60.33 | 61.72 | 60.33 | 61.54 | 1,412,266 | +0.71(+1.17%) |
Nov 28, 2007 | 59.89 | 61.02 | 59.89 | 60.83 | 1,565,726 | +0.79(+1.31%) |
Nov 27, 2007 | 59.05 | 60.12 | 59.05 | 60.04 | 1,983,632 | +0.98(+1.66%) |
Nov 26, 2007 | 58.91 | 59.92 | 58.91 | 59.06 | 2,362,519 | +0.75(+1.28%) |
Nov 23, 2007 | 57.52 | 58.53 | 57.52 | 58.32 | 662,305 | +0.89(+1.55%) |
Nov 21, 2007 | 57.61 | 58.48 | 57.43 | 57.43 | 1,388,792 | -1.32(-2.24%) |
Nov 20, 2007 | 59.16 | 59.75 | 58.35 | 58.74 | 2,287,097 | -0.83(-1.39%) |
Nov 19, 2007 | 57.67 | 59.89 | 57.67 | 59.57 | 2,715,707 | +1.15(+1.97%) |
Nov 16, 2007 | 58.63 | 58.84 | 58.13 | 58.43 | 1,668,140 | +0.02(+0.03%) |
Nov 15, 2007 | 58.48 | 59.39 | 58.15 | 58.41 | 2,286,391 | -0.19(-0.33%) |
Nov 14, 2007 | 58.11 | 58.93 | 57.89 | 58.60 | 2,699,529 | +0.73(+1.26%) |
Nov 13, 2007 | 57.71 | 58.12 | 57.29 | 57.87 | 2,120,505 | +0.25(+0.44%) |
Nov 12, 2007 | 58.22 | 58.35 | 57.53 | 57.62 | 2,555,575 | -0.37(-0.64%) |
Nov 09, 2007 | 57.27 | 58.38 | 57.03 | 57.99 | 2,359,166 | +0.08(+0.13%) |
Nov 08, 2007 | 57.40 | 58.01 | 56.97 | 57.91 | 2,364,013 | +0.56(+0.98%) |
Nov 07, 2007 | 57.40 | 58.27 | 57.28 | 57.35 | 2,228,415 | -0.76(-1.31%) |
Nov 06, 2007 | 57.36 | 58.21 | 57.09 | 58.12 | 2,203,082 | +0.80(+1.39%) |
Nov 05, 2007 | 54.58 | 57.86 | 54.58 | 57.32 | 2,315,898 | -0.10(-0.18%) |
Nov 02, 2007 | 56.93 | 57.48 | 56.54 | 57.42 | 3,381,471 | +0.49(+0.85%) |
Nov 01, 2007 | 57.62 | 58.79 | 56.76 | 56.93 | 3,785,525 | -0.68(-1.18%) |
Oct 31, 2007 | 57.82 | 58.20 | 56.74 | 57.61 | 2,021,699 | -0.03(-0.04%) |
Oct 30, 2007 | 56.63 | 58.08 | 56.47 | 57.64 | 3,064,052 | +0.64(+1.12%) |
Oct 29, 2007 | 58.22 | 58.24 | 56.78 | 57.00 | 5,895,290 | -1.27(-2.19%) |
Oct 26, 2007 | 58.66 | 59.05 | 58.11 | 58.28 | 2,612,624 | +0.03(+0.06%) |
Oct 25, 2007 | 59.08 | 60.17 | 57.91 | 58.24 | 12,003,825 | -5.35(-8.42%) |
Oct 24, 2007 | 64.80 | 64.93 | 62.70 | 63.60 | 1,382,803 | -1.32(-2.03%) |
Oct 23, 2007 | 64.11 | 65.12 | 62.85 | 64.91 | 1,018,964 | +1.51(+2.38%) |
Oct 22, 2007 | 63.27 | 63.58 | 62.93 | 63.40 | 975,766 | -0.52(-0.81%) |
Oct 19, 2007 | 63.77 | 64.42 | 63.72 | 63.92 | 716,461 | -0.08(-0.13%) |
Oct 18, 2007 | 63.77 | 64.29 | 63.70 | 64.01 | 628,037 | +0.09(+0.14%) |
Oct 17, 2007 | 64.36 | 64.81 | 63.60 | 63.91 | 774,575 | -0.13(-0.20%) |
Oct 16, 2007 | 64.44 | 65.01 | 64.02 | 64.04 | 572,787 | -0.64(-0.98%) |
Oct 15, 2007 | 65.42 | 65.57 | 64.28 | 64.68 | 696,890 | -0.63(-0.96%) |
Oct 12, 2007 | 64.73 | 65.37 | 64.70 | 65.31 | 457,228 | +0.57(+0.88%) |
Oct 11, 2007 | 65.97 | 66.74 | 64.54 | 64.74 | 921,471 | -1.37(-2.07%) |
Oct 10, 2007 | 65.54 | 66.15 | 65.46 | 66.10 | 720,160 | +0.60(+0.92%) |
Oct 09, 2007 | 65.26 | 65.56 | 65.16 | 65.50 | 555,006 | +0.25(+0.39%) |
Oct 08, 2007 | 65.03 | 65.52 | 64.95 | 65.25 | 538,658 | +0.24(+0.37%) |
Oct 05, 2007 | 64.82 | 65.16 | 64.40 | 65.00 | 824,693 | +0.52(+0.81%) |
Oct 04, 2007 | 65.01 | 65.19 | 64.04 | 64.48 | 722,427 | -0.44(-0.68%) |
Oct 03, 2007 | 65.07 | 65.28 | 64.61 | 64.93 | 663,597 | -0.23(-0.36%) |
Oct 02, 2007 | 65.49 | 65.76 | 64.94 | 65.16 | 669,206 | -0.37(-0.56%) |
Oct 01, 2007 | 65.95 | 66.40 | 65.29 | 65.53 | 897,127 | -0.03(-0.04%) |
Sep 28, 2007 | 64.61 | 65.63 | 64.58 | 65.56 | 1,274,928 | +1.08(+1.68%) |
Sep 27, 2007 | 64.96 | 64.96 | 63.78 | 64.48 | 779,228 | -0.17(-0.26%) |
Sep 26, 2007 | 64.08 | 64.77 | 64.02 | 64.64 | 780,064 | +0.61(+0.96%) |
Sep 25, 2007 | 64.37 | 64.71 | 63.97 | 64.03 | 1,200,227 | -0.43(-0.66%) |
Sep 24, 2007 | 64.98 | 65.09 | 64.32 | 64.46 | 1,072,305 | -0.58(-0.89%) |
Sep 21, 2007 | 65.87 | 65.87 | 65.04 | 65.04 | 1,917,881 | -0.26(-0.40%) |
Sep 20, 2007 | 65.45 | 65.78 | 65.28 | 65.30 | 840,326 | -0.43(-0.65%) |
Sep 19, 2007 | 66.66 | 66.91 | 65.59 | 65.72 | 1,140,562 | -0.96(-1.45%) |
Sep 18, 2007 | 65.88 | 66.92 | 65.70 | 66.69 | 604,528 | +0.87(+1.32%) |
Sep 17, 2007 | 66.20 | 66.27 | 65.47 | 65.82 | 816,818 | -0.89(-1.33%) |
Sep 14, 2007 | 66.53 | 66.79 | 66.14 | 66.71 | 507,393 | +0.08(+0.11%) |
Sep 13, 2007 | 66.83 | 67.26 | 66.24 | 66.63 | 698,322 | +0.30(+0.45%) |
Sep 12, 2007 | 65.62 | 66.98 | 65.59 | 66.33 | 796,412 | +0.83(+1.27%) |
Sep 11, 2007 | 65.26 | 65.78 | 65.04 | 65.50 | 845,815 | +0.64(+0.98%) |
Sep 10, 2007 | 65.73 | 65.73 | 64.57 | 64.86 | 600,591 | -0.28(-0.44%) |
Sep 07, 2007 | 65.89 | 67.04 | 65.14 | 65.15 | 1,124,452 | -0.91(-1.38%) |
Sep 06, 2007 | 66.10 | 66.57 | 65.63 | 66.06 | 859,538 | +0.01(+0.01%) |
Sep 05, 2007 | 65.41 | 66.16 | 65.20 | 66.05 | 1,144,977 | +0.65(+0.99%) |