Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 63.10 | 63.25 | 62.48 | 62.93 | 1,408,749 | +0.56(+0.90%) |
Nov 29, 2007 | 62.03 | 62.62 | 61.91 | 62.37 | 774,074 | +0.04(+0.06%) |
Nov 28, 2007 | 61.14 | 62.48 | 61.14 | 62.33 | 799,995 | +1.70(+2.80%) |
Nov 27, 2007 | 60.30 | 60.71 | 59.77 | 60.63 | 641,111 | +0.93(+1.57%) |
Nov 26, 2007 | 61.05 | 61.35 | 59.70 | 59.70 | 1,172,735 | -1.37(-2.24%) |
Nov 23, 2007 | 60.47 | 61.14 | 60.46 | 61.07 | 89,599 | +1.03(+1.71%) |
Nov 21, 2007 | 60.50 | 60.94 | 60.03 | 60.04 | 732,169 | -1.10(-1.80%) |
Nov 20, 2007 | 60.99 | 61.64 | 60.22 | 61.14 | 734,470 | +0.26(+0.44%) |
Nov 19, 2007 | 61.60 | 61.61 | 60.68 | 60.87 | 1,130,521 | -0.97(-1.56%) |
Nov 16, 2007 | 62.03 | 62.34 | 61.27 | 61.84 | 468,258 | +0.20(+0.33%) |
Nov 15, 2007 | 62.23 | 62.48 | 61.27 | 61.64 | 448,401 | -0.85(-1.36%) |
Nov 14, 2007 | 63.43 | 63.43 | 62.24 | 62.48 | 1,213,202 | -0.27(-0.43%) |
Nov 13, 2007 | 61.51 | 62.82 | 61.51 | 62.76 | 490,839 | +1.80(+2.95%) |
Nov 12, 2007 | 61.59 | 62.14 | 60.96 | 60.96 | 975,058 | -0.69(-1.12%) |
Nov 09, 2007 | 61.65 | 62.60 | 61.51 | 61.65 | 451,512 | -0.85(-1.36%) |
Nov 08, 2007 | 62.76 | 62.99 | 61.60 | 62.50 | 1,165,456 | -0.18(-0.29%) |
Nov 07, 2007 | 63.86 | 64.10 | 62.63 | 62.68 | 2,863,091 | -1.74(-2.71%) |
Nov 06, 2007 | 64.03 | 64.47 | 63.55 | 64.42 | 1,184,629 | +0.83(+1.30%) |
Nov 05, 2007 | 63.54 | 64.06 | 63.18 | 63.60 | 785,743 | -0.51(-0.80%) |
Nov 02, 2007 | 64.39 | 64.39 | 63.39 | 64.11 | 551,747 | +0.10(+0.16%) |
Nov 01, 2007 | 64.97 | 65.10 | 63.93 | 64.01 | 563,193 | -1.60(-2.44%) |
Oct 31, 2007 | 65.32 | 65.84 | 64.85 | 65.61 | 669,582 | +0.70(+1.08%) |
Oct 30, 2007 | 65.15 | 65.20 | 64.83 | 64.91 | 568,315 | -0.37(-0.57%) |
Oct 29, 2007 | 65.33 | 65.47 | 65.11 | 65.29 | 223,216 | +0.19(+0.29%) |
Oct 26, 2007 | 65.07 | 65.10 | 64.42 | 65.10 | 967,356 | +0.90(+1.41%) |
Oct 25, 2007 | 64.43 | 64.59 | 63.57 | 64.20 | 659,246 | +0.00(+0.00%) |
Oct 24, 2007 | 64.16 | 64.34 | 63.17 | 64.20 | 1,226,919 | -0.17(-0.27%) |
Oct 23, 2007 | 64.24 | 64.45 | 63.76 | 64.37 | 432,818 | +0.45(+0.71%) |
Oct 22, 2007 | 63.04 | 63.96 | 63.02 | 63.92 | 723,077 | +0.40(+0.63%) |
Oct 19, 2007 | 64.91 | 65.27 | 63.47 | 63.52 | 453,368 | -1.75(-2.68%) |
Oct 18, 2007 | 65.12 | 65.39 | 64.94 | 65.27 | 359,226 | -0.09(-0.13%) |
Oct 17, 2007 | 65.75 | 65.75 | 64.67 | 65.36 | 563,049 | +0.15(+0.23%) |
Oct 16, 2007 | 65.54 | 66.22 | 65.09 | 65.21 | 300,533 | -0.43(-0.65%) |
Oct 15, 2007 | 66.32 | 66.32 | 65.30 | 65.64 | 666,438 | -0.55(-0.84%) |
Oct 12, 2007 | 65.98 | 66.23 | 65.85 | 66.19 | 1,134,004 | +0.30(+0.46%) |
Oct 11, 2007 | 66.57 | 66.79 | 65.54 | 65.89 | 879,123 | +0.26(+0.40%) |
Oct 10, 2007 | 65.62 | 65.62 | 65.62 | 65.62 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 65.62 | 65.62 | 65.62 | 65.62 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 65.93 | 65.93 | 65.58 | 65.62 | 1,023,224 | -0.32(-0.48%) |
Oct 05, 2007 | 65.71 | 66.13 | 65.51 | 65.94 | 657,062 | +0.63(+0.97%) |
Oct 04, 2007 | 65.32 | 65.36 | 65.05 | 65.31 | 401,738 | +0.18(+0.27%) |
Oct 03, 2007 | 65.17 | 65.40 | 65.01 | 65.13 | 269,837 | -0.20(-0.31%) |
Oct 02, 2007 | 65.39 | 65.47 | 65.16 | 65.33 | 378,234 | -0.05(-0.08%) |
Oct 01, 2007 | 64.66 | 65.48 | 64.63 | 65.39 | 855,620 | +0.81(+1.25%) |
Sep 28, 2007 | 64.76 | 64.82 | 64.34 | 64.58 | 882,976 | -0.19(-0.30%) |
Sep 27, 2007 | 64.63 | 64.78 | 64.45 | 64.77 | 565,618 | +0.32(+0.50%) |
Sep 26, 2007 | 64.44 | 64.61 | 64.14 | 64.45 | 1,918,659 | +0.31(+0.49%) |
Sep 25, 2007 | 63.86 | 64.14 | 63.63 | 64.14 | 705,225 | -0.23(-0.36%) |
Sep 24, 2007 | 64.76 | 64.88 | 64.29 | 64.38 | 696,363 | -0.20(-0.31%) |
Sep 21, 2007 | 64.78 | 64.92 | 64.58 | 64.58 | 495,108 | +0.23(+0.35%) |
Sep 20, 2007 | 64.83 | 64.84 | 64.31 | 64.35 | 878,095 | -0.51(-0.78%) |
Sep 19, 2007 | 64.86 | 65.22 | 62.64 | 64.86 | 638,183 | +0.44(+0.69%) |
Sep 18, 2007 | 62.95 | 64.45 | 62.73 | 64.42 | 644,476 | +1.78(+2.83%) |
Sep 17, 2007 | 62.76 | 62.84 | 62.44 | 62.64 | 514,795 | -0.27(-0.43%) |
Sep 14, 2007 | 62.48 | 63.01 | 62.45 | 62.91 | 1,299,098 | +0.02(+0.04%) |
Sep 13, 2007 | 62.86 | 63.16 | 62.62 | 62.89 | 376,436 | +0.39(+0.62%) |
Sep 12, 2007 | 62.30 | 62.75 | 62.17 | 62.50 | 585,268 | +0.10(+0.16%) |
Sep 11, 2007 | 61.87 | 62.45 | 61.81 | 62.40 | 917,139 | +0.81(+1.31%) |
Sep 10, 2007 | 61.96 | 62.06 | 61.04 | 61.59 | 1,194,811 | -0.15(-0.24%) |
Sep 07, 2007 | 61.89 | 62.11 | 61.46 | 61.74 | 2,498,020 | -0.95(-1.52%) |
Sep 06, 2007 | 62.66 | 62.87 | 62.25 | 62.69 | 632,275 | +0.26(+0.41%) |
Sep 05, 2007 | 62.72 | 62.76 | 62.20 | 62.43 | 408,930 | -0.58(-0.93%) |