Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 67.48 | 67.48 | 66.22 | 66.83 | 66,046 | +0.78(+1.18%) |
Nov 29, 2007 | 65.62 | 66.63 | 65.38 | 66.05 | 54,798 | +0.45(+0.69%) |
Nov 28, 2007 | 63.72 | 65.80 | 63.72 | 65.60 | 31,200 | +2.78(+4.42%) |
Nov 27, 2007 | 62.63 | 63.12 | 62.02 | 62.82 | 47,325 | +0.47(+0.75%) |
Nov 26, 2007 | 63.58 | 64.05 | 62.28 | 62.36 | 39,328 | -0.79(-1.26%) |
Nov 23, 2007 | 62.60 | 63.42 | 62.52 | 63.15 | 10,094 | +0.98(+1.58%) |
Nov 21, 2007 | 62.53 | 62.91 | 61.76 | 62.17 | 24,816 | -0.98(-1.55%) |
Nov 20, 2007 | 61.70 | 63.91 | 61.70 | 63.14 | 39,976 | +0.74(+1.19%) |
Nov 19, 2007 | 63.68 | 63.77 | 62.32 | 62.40 | 85,474 | -2.07(-3.21%) |
Nov 16, 2007 | 64.65 | 64.80 | 63.63 | 64.47 | 66,334 | +0.01(+0.01%) |
Nov 15, 2007 | 65.26 | 65.64 | 63.90 | 64.46 | 51,389 | -1.40(-2.13%) |
Nov 14, 2007 | 66.58 | 66.78 | 65.83 | 65.87 | 35,101 | +0.40(+0.61%) |
Nov 13, 2007 | 64.49 | 65.65 | 64.49 | 65.47 | 56,321 | +1.37(+2.13%) |
Nov 12, 2007 | 66.21 | 66.21 | 64.11 | 64.11 | 57,348 | -2.54(-3.81%) |
Nov 09, 2007 | 67.01 | 67.37 | 66.22 | 66.65 | 37,395 | -1.09(-1.61%) |
Nov 08, 2007 | 67.82 | 68.28 | 66.40 | 67.74 | 85,663 | +0.66(+0.98%) |
Nov 07, 2007 | 68.52 | 68.53 | 67.08 | 67.08 | 35,133 | -2.08(-3.01%) |
Nov 06, 2007 | 68.74 | 69.17 | 67.83 | 69.16 | 45,540 | +1.55(+2.29%) |
Nov 05, 2007 | 67.60 | 67.89 | 67.04 | 67.61 | 41,741 | -0.55(-0.81%) |
Nov 02, 2007 | 67.95 | 68.45 | 66.96 | 68.16 | 41,950 | +0.33(+0.48%) |
Nov 01, 2007 | 68.61 | 69.06 | 67.68 | 67.84 | 93,471 | -2.24(-3.20%) |
Oct 31, 2007 | 69.16 | 70.18 | 68.46 | 70.08 | 50,865 | +1.43(+2.08%) |
Oct 30, 2007 | 69.19 | 69.38 | 68.56 | 68.65 | 75,380 | -1.20(-1.71%) |
Oct 29, 2007 | 69.65 | 70.10 | 69.62 | 69.85 | 74,724 | +0.49(+0.70%) |
Oct 26, 2007 | 69.02 | 69.66 | 68.80 | 69.36 | 43,523 | +1.03(+1.51%) |
Oct 25, 2007 | 67.87 | 68.33 | 67.69 | 68.33 | 89,276 | +0.35(+0.52%) |
Oct 24, 2007 | 67.72 | 68.09 | 66.70 | 67.98 | 118,117 | +0.24(+0.36%) |
Oct 23, 2007 | 67.78 | 67.78 | 66.70 | 67.74 | 37,624 | +0.91(+1.36%) |
Oct 22, 2007 | 65.99 | 66.83 | 65.67 | 66.83 | 92,029 | -0.13(-0.19%) |
Oct 19, 2007 | 68.17 | 68.34 | 66.96 | 66.96 | 54,404 | -1.69(-2.47%) |
Oct 18, 2007 | 67.90 | 68.80 | 67.63 | 68.65 | 26,219 | +0.76(+1.12%) |
Oct 17, 2007 | 68.55 | 68.55 | 67.22 | 67.89 | 49,816 | +0.01(+0.01%) |
Oct 16, 2007 | 68.16 | 68.23 | 67.66 | 67.88 | 30,545 | -1.05(-1.53%) |
Oct 15, 2007 | 69.96 | 69.96 | 68.38 | 68.93 | 41,688 | -0.37(-0.54%) |
Oct 12, 2007 | 68.79 | 69.36 | 68.40 | 69.31 | 23,597 | +0.68(+0.99%) |
Oct 11, 2007 | 69.91 | 70.09 | 68.12 | 68.63 | 63,188 | -0.38(-0.55%) |
Oct 10, 2007 | 69.13 | 69.24 | 68.58 | 69.01 | 22,024 | -0.27(-0.40%) |
Oct 09, 2007 | 68.41 | 69.28 | 68.38 | 69.28 | 32,118 | +1.21(+1.78%) |
Oct 08, 2007 | 68.15 | 68.26 | 67.84 | 68.07 | 32,511 | -0.31(-0.46%) |
Oct 05, 2007 | 67.90 | 68.72 | 67.79 | 68.38 | 35,002 | +1.20(+1.78%) |
Oct 04, 2007 | 67.12 | 67.28 | 66.58 | 67.19 | 24,383 | +0.11(+0.17%) |
Oct 03, 2007 | 67.59 | 67.59 | 66.87 | 67.07 | 29,496 | -0.82(-1.21%) |
Oct 02, 2007 | 68.06 | 68.06 | 67.34 | 67.90 | 33,298 | -0.23(-0.34%) |
Oct 01, 2007 | 67.49 | 68.27 | 67.46 | 68.13 | 101,730 | +1.04(+1.56%) |
Sep 28, 2007 | 67.66 | 67.68 | 66.95 | 67.08 | 24,646 | -0.45(-0.67%) |
Sep 27, 2007 | 67.20 | 67.53 | 67.05 | 67.53 | 52,700 | +0.85(+1.28%) |
Sep 26, 2007 | 66.67 | 66.90 | 66.29 | 66.68 | 37,624 | +0.59(+0.90%) |
Sep 25, 2007 | 65.52 | 66.08 | 65.37 | 66.08 | 62,926 | +0.07(+0.10%) |
Sep 24, 2007 | 66.64 | 66.74 | 65.88 | 66.01 | 48,898 | -0.34(-0.52%) |
Sep 21, 2007 | 66.59 | 66.59 | 66.21 | 66.36 | 31,987 | +0.42(+0.64%) |
Sep 20, 2007 | 65.99 | 66.39 | 65.70 | 65.94 | 57,420 | -0.10(-0.15%) |
Sep 19, 2007 | 66.81 | 67.02 | 65.81 | 66.04 | 70,923 | +0.97(+1.49%) |
Sep 18, 2007 | 63.12 | 65.10 | 63.00 | 65.07 | 29,758 | +2.33(+3.72%) |
Sep 17, 2007 | 63.04 | 63.48 | 62.55 | 62.73 | 33,953 | -0.10(-0.16%) |
Sep 14, 2007 | 62.38 | 62.93 | 62.38 | 62.83 | 13,896 | +0.38(+0.61%) |
Sep 13, 2007 | 62.16 | 62.73 | 62.01 | 62.45 | 21,893 | +0.75(+1.21%) |
Sep 12, 2007 | 61.64 | 62.16 | 61.57 | 61.70 | 13,634 | -0.19(-0.31%) |
Sep 11, 2007 | 61.26 | 61.90 | 61.26 | 61.89 | 15,993 | +0.85(+1.39%) |
Sep 10, 2007 | 62.06 | 62.06 | 60.56 | 61.05 | 31,725 | -0.78(-1.26%) |
Sep 07, 2007 | 62.01 | 62.46 | 61.55 | 61.82 | 44,310 | -1.33(-2.11%) |
Sep 06, 2007 | 62.97 | 63.26 | 62.53 | 63.16 | 33,429 | +0.57(+0.91%) |
Sep 05, 2007 | 63.00 | 63.01 | 62.22 | 62.59 | 85,343 | -0.66(-1.04%) |