Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 61.83 | 63.46 | 61.65 | 62.65 | 2,142,677 | +1.98(+3.27%) |
Nov 29, 2007 | 59.58 | 60.79 | 58.67 | 60.66 | 1,428,863 | +0.37(+0.61%) |
Nov 28, 2007 | 58.37 | 60.50 | 58.37 | 60.30 | 2,320,219 | +1.93(+3.31%) |
Nov 27, 2007 | 58.21 | 59.22 | 57.38 | 58.37 | 1,841,433 | +0.16(+0.27%) |
Nov 26, 2007 | 60.78 | 60.90 | 57.93 | 58.21 | 1,997,667 | -2.80(-4.59%) |
Nov 23, 2007 | 60.87 | 61.01 | 59.69 | 61.01 | 539,859 | +1.15(+1.91%) |
Nov 21, 2007 | 59.66 | 60.36 | 58.48 | 59.86 | 2,495,923 | -1.69(-2.74%) |
Nov 20, 2007 | 61.00 | 63.12 | 60.57 | 61.55 | 2,529,549 | +0.52(+0.85%) |
Nov 19, 2007 | 64.67 | 64.96 | 60.90 | 61.03 | 2,322,936 | -3.88(-5.97%) |
Nov 16, 2007 | 67.29 | 67.31 | 63.98 | 64.91 | 1,811,417 | -1.85(-2.76%) |
Nov 15, 2007 | 67.48 | 68.00 | 65.36 | 66.75 | 1,460,809 | -1.38(-2.03%) |
Nov 14, 2007 | 69.31 | 69.74 | 67.50 | 68.13 | 1,652,201 | -0.21(-0.31%) |
Nov 13, 2007 | 66.60 | 68.34 | 66.32 | 68.34 | 2,001,316 | +2.43(+3.69%) |
Nov 12, 2007 | 67.47 | 67.47 | 65.76 | 65.91 | 2,071,304 | -1.30(-1.94%) |
Nov 09, 2007 | 66.50 | 67.84 | 65.84 | 67.22 | 1,442,279 | -0.42(-0.62%) |
Nov 08, 2007 | 67.23 | 68.37 | 65.72 | 67.64 | 1,503,018 | +0.17(+0.25%) |
Nov 07, 2007 | 67.84 | 68.63 | 66.93 | 67.47 | 1,481,706 | -1.27(-1.84%) |
Nov 06, 2007 | 67.71 | 69.09 | 66.90 | 68.74 | 1,467,112 | +1.06(+1.56%) |
Nov 05, 2007 | 68.60 | 68.60 | 66.89 | 67.68 | 1,608,876 | -1.08(-1.57%) |
Nov 02, 2007 | 70.41 | 70.45 | 67.68 | 68.76 | 1,805,115 | -1.66(-2.36%) |
Nov 01, 2007 | 71.75 | 72.70 | 69.88 | 70.42 | 1,211,536 | -2.33(-3.20%) |
Oct 31, 2007 | 71.03 | 72.80 | 70.55 | 72.75 | 1,436,429 | +1.91(+2.69%) |
Oct 30, 2007 | 71.15 | 71.69 | 70.39 | 70.85 | 782,481 | -0.19(-0.26%) |
Oct 29, 2007 | 71.46 | 71.97 | 70.94 | 71.03 | 656,933 | -0.78(-1.08%) |
Oct 26, 2007 | 71.30 | 72.47 | 70.46 | 71.81 | 910,186 | +1.42(+2.01%) |
Oct 25, 2007 | 71.28 | 71.62 | 69.51 | 70.39 | 1,048,008 | -0.15(-0.21%) |
Oct 24, 2007 | 71.90 | 72.25 | 69.59 | 70.55 | 1,297,944 | -1.81(-2.50%) |
Oct 23, 2007 | 72.35 | 73.83 | 71.41 | 72.35 | 1,150,337 | +1.31(+1.85%) |
Oct 22, 2007 | 68.44 | 71.21 | 67.99 | 71.04 | 1,168,747 | +2.12(+3.08%) |
Oct 19, 2007 | 72.88 | 72.88 | 68.80 | 68.92 | 1,811,085 | -3.96(-5.43%) |
Oct 18, 2007 | 70.49 | 73.05 | 69.75 | 72.87 | 1,051,325 | +2.17(+3.07%) |
Oct 17, 2007 | 71.24 | 72.21 | 69.88 | 70.70 | 1,213,858 | -0.18(-0.26%) |
Oct 16, 2007 | 71.65 | 71.85 | 70.77 | 70.88 | 976,858 | -1.09(-1.52%) |
Oct 15, 2007 | 70.39 | 73.01 | 70.39 | 71.97 | 1,228,121 | -0.52(-0.72%) |
Oct 12, 2007 | 74.60 | 74.87 | 72.14 | 72.49 | 1,116,504 | -1.84(-2.47%) |
Oct 11, 2007 | 75.97 | 76.24 | 74.15 | 74.33 | 1,258,140 | +0.24(+0.33%) |
Oct 10, 2007 | 74.07 | 74.94 | 73.25 | 74.09 | 1,163,606 | +0.02(+0.02%) |
Oct 09, 2007 | 73.68 | 74.19 | 72.78 | 74.07 | 874,694 | +0.39(+0.53%) |
Oct 08, 2007 | 73.83 | 74.11 | 72.90 | 73.68 | 646,152 | -0.01(-0.02%) |
Oct 05, 2007 | 72.05 | 73.75 | 71.85 | 73.69 | 1,121,148 | +2.31(+3.24%) |
Oct 04, 2007 | 72.46 | 72.79 | 70.93 | 71.38 | 1,037,228 | -1.06(-1.46%) |
Oct 03, 2007 | 72.35 | 73.11 | 71.60 | 72.44 | 1,168,747 | -0.60(-0.83%) |
Oct 02, 2007 | 70.85 | 73.15 | 69.77 | 73.05 | 1,407,903 | +1.49(+2.08%) |
Oct 01, 2007 | 70.49 | 72.11 | 70.29 | 71.56 | 1,031,423 | +1.15(+1.64%) |
Sep 28, 2007 | 69.82 | 70.55 | 69.16 | 70.41 | 1,028,272 | +0.60(+0.86%) |
Sep 27, 2007 | 68.44 | 69.94 | 67.71 | 69.80 | 1,124,465 | +2.26(+3.35%) |
Sep 26, 2007 | 66.13 | 67.86 | 65.96 | 67.54 | 825,271 | +1.10(+1.65%) |
Sep 25, 2007 | 66.92 | 67.18 | 65.73 | 66.45 | 737,868 | -1.15(-1.70%) |
Sep 24, 2007 | 67.02 | 68.56 | 66.48 | 67.59 | 1,197,107 | +2.13(+3.26%) |
Sep 21, 2007 | 65.61 | 66.46 | 65.02 | 65.46 | 868,226 | +0.02(+0.04%) |
Sep 20, 2007 | 67.59 | 67.59 | 65.32 | 65.43 | 1,500,613 | -1.83(-2.73%) |
Sep 19, 2007 | 65.72 | 67.97 | 65.35 | 67.27 | 1,652,366 | +2.38(+3.67%) |
Sep 18, 2007 | 62.83 | 64.89 | 62.25 | 64.88 | 1,406,908 | +2.42(+3.88%) |
Sep 17, 2007 | 61.97 | 62.59 | 61.60 | 62.46 | 525,413 | -0.09(-0.14%) |
Sep 14, 2007 | 61.50 | 62.63 | 60.57 | 62.55 | 743,009 | +0.66(+1.06%) |
Sep 13, 2007 | 61.60 | 62.39 | 61.00 | 61.89 | 1,252,999 | +0.51(+0.84%) |
Sep 12, 2007 | 61.11 | 61.53 | 60.72 | 61.38 | 1,199,761 | -0.04(-0.06%) |
Sep 11, 2007 | 60.90 | 61.54 | 60.50 | 61.42 | 1,491,326 | +0.15(+0.25%) |
Sep 10, 2007 | 63.04 | 63.04 | 60.91 | 61.27 | 1,193,956 | -1.34(-2.15%) |
Sep 07, 2007 | 63.83 | 63.83 | 62.38 | 62.61 | 1,256,979 | -2.19(-3.38%) |
Sep 06, 2007 | 64.70 | 65.12 | 64.50 | 64.80 | 1,308,227 | -0.98(-1.49%) |
Sep 05, 2007 | 67.51 | 67.51 | 65.63 | 65.78 | 1,081,675 | -2.64(-3.86%) |