Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 73.11 | 74.36 | 72.83 | 74.12 | 3,846,282 | +1.35(+1.86%) |
Nov 29, 2007 | 70.27 | 73.06 | 69.99 | 72.77 | 3,818,394 | +2.49(+3.54%) |
Nov 28, 2007 | 70.44 | 70.61 | 69.12 | 70.28 | 2,775,898 | +0.53(+0.76%) |
Nov 27, 2007 | 68.12 | 69.80 | 67.53 | 69.75 | 2,824,540 | +1.75(+2.57%) |
Nov 26, 2007 | 69.10 | 69.68 | 67.86 | 68.00 | 2,504,174 | -1.51(-2.17%) |
Nov 23, 2007 | 68.84 | 69.89 | 68.60 | 69.51 | 650,377 | +0.88(+1.28%) |
Nov 21, 2007 | 70.00 | 70.59 | 68.58 | 68.63 | 1,857,284 | -1.58(-2.25%) |
Nov 20, 2007 | 70.33 | 70.95 | 68.81 | 70.21 | 3,811,247 | -0.04(-0.06%) |
Nov 19, 2007 | 69.88 | 70.63 | 69.05 | 70.25 | 3,267,556 | +0.21(+0.30%) |
Nov 16, 2007 | 70.27 | 71.04 | 69.32 | 70.04 | 4,080,422 | +0.12(+0.17%) |
Nov 15, 2007 | 69.88 | 73.00 | 69.40 | 69.92 | 4,963,585 | -0.09(-0.13%) |
Nov 14, 2007 | 70.49 | 71.90 | 69.90 | 70.01 | 5,629,860 | -0.82(-1.16%) |
Nov 13, 2007 | 69.85 | 70.96 | 69.04 | 70.83 | 4,392,392 | +0.95(+1.36%) |
Nov 12, 2007 | 71.87 | 71.87 | 69.75 | 69.88 | 6,058,196 | -2.41(-3.33%) |
Nov 09, 2007 | 75.24 | 75.75 | 72.22 | 72.29 | 6,533,944 | -2.70(-3.60%) |
Nov 08, 2007 | 71.80 | 77.45 | 71.80 | 74.99 | 8,641,615 | +3.86(+5.43%) |
Nov 07, 2007 | 73.20 | 73.89 | 70.97 | 71.13 | 4,055,634 | -2.31(-3.15%) |
Nov 06, 2007 | 73.61 | 74.38 | 72.85 | 73.44 | 2,746,011 | -0.08(-0.11%) |
Nov 05, 2007 | 73.44 | 73.68 | 72.09 | 73.52 | 2,947,199 | -0.46(-0.62%) |
Nov 02, 2007 | 73.43 | 74.38 | 72.86 | 73.98 | 3,014,298 | +1.11(+1.52%) |
Nov 01, 2007 | 74.40 | 74.75 | 72.79 | 72.87 | 3,489,997 | -1.57(-2.11%) |
Oct 31, 2007 | 73.89 | 74.82 | 73.47 | 74.44 | 3,353,880 | +0.65(+0.88%) |
Oct 30, 2007 | 74.43 | 74.82 | 73.47 | 73.79 | 2,542,366 | -1.03(-1.38%) |
Oct 29, 2007 | 76.22 | 76.22 | 74.03 | 74.82 | 4,580,655 | -1.90(-2.48%) |
Oct 26, 2007 | 76.85 | 77.49 | 75.76 | 76.72 | 3,818,199 | +0.42(+0.55%) |
Oct 25, 2007 | 77.04 | 77.50 | 75.72 | 76.30 | 4,516,475 | -0.42(-0.55%) |
Oct 24, 2007 | 77.84 | 78.18 | 75.45 | 76.72 | 8,335,577 | -2.21(-2.80%) |
Oct 23, 2007 | 78.25 | 79.97 | 78.00 | 78.93 | 6,370,732 | -1.18(-1.47%) |
Oct 22, 2007 | 79.23 | 80.32 | 78.24 | 80.11 | 5,142,800 | -0.11(-0.14%) |
Oct 19, 2007 | 79.31 | 81.00 | 78.95 | 80.22 | 6,668,853 | +0.91(+1.15%) |
Oct 18, 2007 | 78.43 | 79.84 | 78.02 | 79.31 | 6,839,474 | +0.05(+0.06%) |
Oct 17, 2007 | 78.94 | 80.32 | 77.80 | 79.26 | 7,877,036 | -0.03(-0.04%) |
Oct 16, 2007 | 81.05 | 81.46 | 78.82 | 79.29 | 12,150,704 | -3.22(-3.90%) |
Oct 15, 2007 | 83.35 | 84.75 | 80.96 | 82.51 | 30,695,300 | +13.08(+18.84%) |
Oct 12, 2007 | 67.41 | 69.43 | 67.01 | 69.43 | 3,881,987 | +2.31(+3.44%) |
Oct 11, 2007 | 67.72 | 68.50 | 66.82 | 67.12 | 3,202,717 | -0.29(-0.43%) |
Oct 10, 2007 | 67.36 | 67.52 | 66.40 | 67.41 | 2,346,425 | +0.17(+0.25%) |
Oct 09, 2007 | 66.32 | 67.32 | 66.29 | 67.24 | 1,657,352 | +0.82(+1.23%) |
Oct 08, 2007 | 67.22 | 67.56 | 65.93 | 66.42 | 1,805,150 | -1.21(-1.79%) |
Oct 05, 2007 | 66.23 | 67.65 | 65.22 | 67.63 | 2,549,711 | +1.75(+2.66%) |
Oct 04, 2007 | 66.00 | 66.85 | 65.42 | 65.88 | 2,594,519 | +0.53(+0.81%) |
Oct 03, 2007 | 65.40 | 66.52 | 65.09 | 65.35 | 2,509,223 | -0.31(-0.47%) |
Oct 02, 2007 | 67.11 | 67.20 | 65.07 | 65.66 | 3,463,927 | -2.28(-3.36%) |
Oct 01, 2007 | 66.69 | 68.18 | 66.40 | 67.94 | 2,977,063 | +1.61(+2.43%) |
Sep 28, 2007 | 66.73 | 67.34 | 65.61 | 66.33 | 2,969,444 | -0.12(-0.18%) |
Sep 27, 2007 | 68.64 | 68.84 | 66.03 | 66.45 | 3,815,065 | -1.70(-2.49%) |
Sep 26, 2007 | 68.08 | 68.57 | 67.33 | 68.15 | 2,565,384 | +0.15(+0.22%) |
Sep 25, 2007 | 68.50 | 69.00 | 67.71 | 68.00 | 2,242,235 | -0.45(-0.66%) |
Sep 24, 2007 | 66.60 | 68.57 | 66.28 | 68.45 | 3,185,508 | +1.06(+1.57%) |
Sep 21, 2007 | 67.41 | 68.11 | 67.10 | 67.39 | 3,745,914 | +0.29(+0.43%) |
Sep 20, 2007 | 67.12 | 67.90 | 66.79 | 67.10 | 2,033,249 | -0.36(-0.53%) |
Sep 19, 2007 | 67.00 | 68.02 | 66.44 | 67.46 | 4,375,630 | +0.66(+0.99%) |
Sep 18, 2007 | 64.88 | 66.80 | 64.56 | 66.80 | 3,493,176 | +2.30(+3.57%) |
Sep 17, 2007 | 65.18 | 65.32 | 63.83 | 64.50 | 3,518,240 | -0.92(-1.41%) |
Sep 14, 2007 | 65.13 | 66.00 | 63.35 | 65.42 | 6,286,872 | +0.02(+0.03%) |
Sep 13, 2007 | 63.54 | 65.62 | 63.49 | 65.40 | 4,974,779 | +0.69(+1.07%) |
Sep 12, 2007 | 65.44 | 65.44 | 64.62 | 64.71 | 2,313,890 | -0.79(-1.21%) |
Sep 11, 2007 | 65.62 | 65.91 | 64.80 | 65.50 | 2,572,427 | +0.28(+0.43%) |
Sep 10, 2007 | 65.87 | 66.44 | 65.06 | 65.22 | 2,947,934 | -0.56(-0.85%) |
Sep 07, 2007 | 66.00 | 66.18 | 65.30 | 65.78 | 4,912,905 | -0.75(-1.13%) |
Sep 06, 2007 | 63.79 | 67.85 | 63.61 | 66.53 | 8,632,085 | +3.66(+5.82%) |
Sep 05, 2007 | 63.50 | 63.95 | 62.76 | 62.87 | 4,200,607 | -0.68(-1.07%) |