Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 72.76 | 72.99 | 72.76 | 72.99 | 563 | -0.10(-0.14%) |
Nov 29, 2007 | 73.07 | 73.15 | 73.07 | 73.09 | 1,127 | +0.26(+0.36%) |
Nov 28, 2007 | 72.99 | 72.99 | 72.82 | 72.83 | 7,325 | -0.14(-0.19%) |
Nov 27, 2007 | 73.17 | 73.18 | 72.97 | 72.97 | 4,789 | -0.28(-0.39%) |
Nov 26, 2007 | 73.09 | 73.26 | 73.08 | 73.26 | 6,902 | +0.47(+0.64%) |
Nov 23, 2007 | 72.79 | 72.79 | 72.79 | 72.79 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 72.81 | 72.89 | 72.79 | 72.79 | 5,916 | +0.14(+0.20%) |
Nov 20, 2007 | 72.82 | 72.82 | 72.65 | 72.65 | 563 | -0.15(-0.20%) |
Nov 19, 2007 | 72.68 | 72.84 | 72.65 | 72.79 | 8,452 | +0.40(+0.56%) |
Nov 16, 2007 | 72.53 | 72.57 | 72.39 | 72.39 | 16,764 | +0.13(+0.18%) |
Nov 15, 2007 | 72.23 | 72.26 | 72.23 | 72.26 | 19,440 | +0.18(+0.26%) |
Nov 14, 2007 | 71.99 | 72.09 | 71.99 | 72.08 | 10,565 | -0.15(-0.21%) |
Nov 13, 2007 | 72.23 | 72.24 | 72.23 | 72.23 | 1,831 | -0.06(-0.09%) |
Nov 12, 2007 | 72.29 | 72.30 | 72.29 | 72.29 | 1,408 | +0.24(+0.34%) |
Nov 09, 2007 | 72.05 | 72.05 | 72.05 | 72.05 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 72.00 | 72.08 | 72.00 | 72.05 | 1,267 | -0.04(-0.05%) |
Nov 07, 2007 | 71.86 | 72.08 | 71.86 | 72.08 | 2,676 | +0.27(+0.38%) |
Nov 06, 2007 | 71.84 | 71.98 | 71.81 | 71.81 | 2,254 | +0.06(+0.08%) |
Nov 05, 2007 | 72.11 | 72.11 | 71.76 | 71.76 | 61,140 | -0.28(-0.39%) |
Nov 02, 2007 | 71.94 | 72.04 | 71.94 | 72.04 | 13,383 | +0.07(+0.10%) |
Nov 01, 2007 | 71.81 | 71.97 | 71.81 | 71.97 | 7,748 | +0.12(+0.17%) |
Oct 31, 2007 | 72.05 | 72.06 | 71.85 | 71.85 | 1,408 | -0.16(-0.22%) |
Oct 30, 2007 | 72.10 | 72.11 | 72.00 | 72.01 | 2,817 | -0.11(-0.15%) |
Oct 29, 2007 | 72.03 | 72.11 | 72.03 | 72.11 | 845 | +0.01(+0.01%) |
Oct 26, 2007 | 72.03 | 72.11 | 72.03 | 72.11 | 16,623 | -0.11(-0.15%) |
Oct 25, 2007 | 72.20 | 72.26 | 72.19 | 72.21 | 16,200 | -0.04(-0.06%) |
Oct 24, 2007 | 72.28 | 72.33 | 72.25 | 72.25 | 1,127 | +0.36(+0.50%) |
Oct 23, 2007 | 71.94 | 71.94 | 71.89 | 71.89 | 422 | -0.14(-0.20%) |
Oct 22, 2007 | 72.03 | 72.03 | 72.03 | 72.03 | 140 | -0.01(-0.02%) |
Oct 19, 2007 | 71.77 | 72.05 | 71.74 | 72.05 | 168,488 | +0.38(+0.52%) |
Oct 18, 2007 | 71.73 | 71.73 | 71.65 | 71.67 | 2,676 | +0.04(+0.06%) |
Oct 17, 2007 | 71.20 | 71.63 | 71.20 | 71.63 | 1,267 | +0.50(+0.71%) |
Oct 16, 2007 | 71.13 | 71.13 | 71.13 | 71.13 | 845 | +0.10(+0.14%) |
Oct 15, 2007 | 70.96 | 71.06 | 70.96 | 71.02 | 1,127 | -0.06(-0.08%) |
Oct 12, 2007 | 70.97 | 71.08 | 70.97 | 71.08 | 18,595 | -0.05(-0.07%) |
Oct 11, 2007 | 70.96 | 71.13 | 70.94 | 71.13 | 1,831 | -0.01(-0.02%) |
Oct 10, 2007 | 71.02 | 71.17 | 71.02 | 71.15 | 6,902 | +0.19(+0.27%) |
Oct 09, 2007 | 71.17 | 71.17 | 70.96 | 70.96 | 2,535 | -0.42(-0.59%) |
Oct 08, 2007 | 70.91 | 71.37 | 70.91 | 71.37 | 23,808 | +0.32(+0.45%) |
Oct 05, 2007 | 71.17 | 71.17 | 70.97 | 71.06 | 2,113 | -0.38(-0.54%) |
Oct 04, 2007 | 71.31 | 71.44 | 71.28 | 71.44 | 7,889 | +0.14(+0.20%) |
Oct 03, 2007 | 71.15 | 71.30 | 71.15 | 71.30 | 3,944 | -0.06(-0.08%) |
Oct 02, 2007 | 71.13 | 71.35 | 71.13 | 71.35 | 12,115 | +0.06(+0.09%) |
Oct 01, 2007 | 71.29 | 71.48 | 71.10 | 71.29 | 35,359 | -0.16(-0.22%) |
Sep 28, 2007 | 71.62 | 71.62 | 71.45 | 71.45 | 133,269 | -0.01(-0.01%) |
Sep 27, 2007 | 71.35 | 71.45 | 71.27 | 71.45 | 6,198 | +0.18(+0.25%) |
Sep 26, 2007 | 71.15 | 71.30 | 71.15 | 71.28 | 67,479 | +0.04(+0.06%) |
Sep 25, 2007 | 71.34 | 71.38 | 71.23 | 71.23 | 1,972 | +0.11(+0.16%) |
Sep 24, 2007 | 71.14 | 71.14 | 71.06 | 71.12 | 16,905 | +0.04(+0.06%) |
Sep 21, 2007 | 71.03 | 71.08 | 71.03 | 71.08 | 14,369 | +0.19(+0.27%) |
Sep 20, 2007 | 70.98 | 70.98 | 70.88 | 70.88 | 2,394 | -0.26(-0.36%) |
Sep 19, 2007 | 71.20 | 71.30 | 71.14 | 71.14 | 14,651 | -0.30(-0.42%) |
Sep 18, 2007 | 71.25 | 71.44 | 71.25 | 71.44 | 40,854 | +0.11(+0.15%) |
Sep 17, 2007 | 71.33 | 71.40 | 71.33 | 71.33 | 8,170 | +0.01(+0.02%) |
Sep 14, 2007 | 71.41 | 71.50 | 71.25 | 71.32 | 59,308 | +0.13(+0.19%) |
Sep 13, 2007 | 71.27 | 71.33 | 71.18 | 71.18 | 704 | -0.34(-0.48%) |
Sep 12, 2007 | 71.56 | 71.56 | 71.51 | 71.52 | 2,394 | -0.01(-0.02%) |
Sep 11, 2007 | 71.60 | 71.68 | 71.54 | 71.54 | 3,240 | -0.13(-0.19%) |
Sep 10, 2007 | 71.67 | 71.67 | 71.67 | 71.67 | 17,186 | +0.18(+0.26%) |
Sep 07, 2007 | 71.39 | 71.62 | 71.39 | 71.49 | 9,579 | +0.33(+0.47%) |
Sep 06, 2007 | 71.25 | 71.25 | 71.08 | 71.15 | 15,073 | +0.01(+0.01%) |
Sep 05, 2007 | 71.07 | 71.15 | 71.07 | 71.15 | 5,635 | +0.21(+0.29%) |