Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 75.64 | 75.93 | 73.34 | 74.36 | 4,795,506 | -0.05(-0.06%) |
Nov 29, 2007 | 73.68 | 75.05 | 73.16 | 74.40 | 5,425,083 | +0.63(+0.86%) |
Nov 28, 2007 | 70.79 | 73.84 | 70.79 | 73.77 | 8,299,548 | +3.43(+4.88%) |
Nov 27, 2007 | 71.00 | 71.46 | 69.37 | 70.34 | 5,525,223 | -0.19(-0.27%) |
Nov 26, 2007 | 71.98 | 72.54 | 70.52 | 70.53 | 3,822,244 | -1.59(-2.20%) |
Nov 23, 2007 | 71.81 | 72.13 | 71.28 | 72.12 | 1,786,581 | +0.67(+0.94%) |
Nov 21, 2007 | 72.51 | 73.16 | 70.89 | 71.44 | 6,047,876 | -1.82(-2.48%) |
Nov 20, 2007 | 73.47 | 75.14 | 71.58 | 73.26 | 6,608,819 | -0.24(-0.32%) |
Nov 19, 2007 | 73.16 | 75.04 | 73.16 | 73.50 | 4,417,172 | -0.20(-0.27%) |
Nov 16, 2007 | 73.51 | 73.82 | 72.43 | 73.70 | 4,651,852 | +0.54(+0.73%) |
Nov 15, 2007 | 73.11 | 74.06 | 72.48 | 73.16 | 4,158,223 | -0.39(-0.53%) |
Nov 14, 2007 | 73.95 | 74.37 | 73.24 | 73.55 | 5,140,998 | +0.44(+0.61%) |
Nov 13, 2007 | 71.90 | 73.10 | 71.13 | 73.10 | 5,235,239 | +1.66(+2.32%) |
Nov 12, 2007 | 72.48 | 73.72 | 70.56 | 71.44 | 5,331,578 | -1.57(-2.15%) |
Nov 09, 2007 | 73.64 | 75.03 | 72.43 | 73.01 | 4,180,588 | -1.76(-2.36%) |
Nov 08, 2007 | 73.96 | 75.92 | 72.80 | 74.78 | 5,476,668 | +0.26(+0.35%) |
Nov 07, 2007 | 75.08 | 75.93 | 74.28 | 74.52 | 5,186,267 | -1.03(-1.36%) |
Nov 06, 2007 | 74.11 | 75.71 | 72.56 | 75.54 | 7,003,610 | +1.85(+2.50%) |
Nov 05, 2007 | 72.26 | 75.02 | 72.26 | 73.70 | 5,056,058 | +0.34(+0.46%) |
Nov 02, 2007 | 73.56 | 74.19 | 72.26 | 73.36 | 7,436,487 | +0.09(+0.12%) |
Nov 01, 2007 | 74.73 | 75.91 | 72.99 | 73.27 | 7,653,487 | -1.95(-2.59%) |
Oct 31, 2007 | 74.63 | 75.39 | 73.16 | 75.22 | 6,666,798 | +1.14(+1.55%) |
Oct 30, 2007 | 74.59 | 74.99 | 73.89 | 74.08 | 3,763,415 | -0.67(-0.89%) |
Oct 29, 2007 | 75.41 | 75.86 | 74.01 | 74.74 | 5,300,135 | -0.11(-0.15%) |
Oct 26, 2007 | 76.99 | 77.12 | 74.53 | 74.85 | 6,996,285 | -1.03(-1.36%) |
Oct 25, 2007 | 73.56 | 78.24 | 73.49 | 75.89 | 15,523,090 | +2.50(+3.41%) |
Oct 24, 2007 | 71.92 | 75.12 | 71.81 | 73.39 | 15,926,092 | +1.74(+2.43%) |
Oct 23, 2007 | 70.08 | 71.95 | 70.04 | 71.65 | 5,455,136 | +1.80(+2.57%) |
Oct 22, 2007 | 69.10 | 70.14 | 68.76 | 69.85 | 3,331,184 | +0.57(+0.82%) |
Oct 19, 2007 | 69.89 | 70.24 | 69.28 | 69.28 | 6,192,939 | -1.05(-1.49%) |
Oct 18, 2007 | 69.66 | 70.92 | 69.27 | 70.33 | 3,569,442 | +0.18(+0.26%) |
Oct 17, 2007 | 70.67 | 71.04 | 69.27 | 70.15 | 4,794,390 | +0.12(+0.18%) |
Oct 16, 2007 | 70.00 | 70.38 | 69.44 | 70.03 | 3,725,329 | -0.27(-0.39%) |
Oct 15, 2007 | 71.02 | 71.08 | 69.92 | 70.30 | 2,757,239 | -0.77(-1.08%) |
Oct 12, 2007 | 70.11 | 71.54 | 69.66 | 71.07 | 3,932,702 | +0.79(+1.12%) |
Oct 11, 2007 | 71.33 | 71.58 | 69.12 | 70.28 | 4,692,533 | -0.40(-0.56%) |
Oct 10, 2007 | 71.24 | 71.28 | 70.37 | 70.68 | 3,253,241 | -0.54(-0.76%) |
Oct 09, 2007 | 71.04 | 71.22 | 70.08 | 71.22 | 3,806,815 | +0.65(+0.93%) |
Oct 08, 2007 | 71.03 | 71.30 | 69.70 | 70.56 | 3,867,929 | -0.47(-0.66%) |
Oct 05, 2007 | 68.79 | 71.08 | 68.79 | 71.03 | 7,708,225 | +2.74(+4.02%) |
Oct 04, 2007 | 69.09 | 69.53 | 67.91 | 68.29 | 3,364,842 | -0.64(-0.94%) |
Oct 03, 2007 | 68.08 | 69.54 | 68.02 | 68.93 | 6,269,110 | +0.86(+1.26%) |
Oct 02, 2007 | 68.53 | 68.86 | 67.60 | 68.07 | 5,218,649 | -0.60(-0.88%) |
Oct 01, 2007 | 66.73 | 69.48 | 66.73 | 68.68 | 10,536,499 | +2.37(+3.57%) |
Sep 28, 2007 | 66.41 | 66.82 | 65.98 | 66.31 | 7,330,200 | -0.13(-0.20%) |
Sep 27, 2007 | 66.05 | 66.93 | 65.27 | 66.44 | 6,780,170 | +0.84(+1.27%) |
Sep 26, 2007 | 63.00 | 65.94 | 63.00 | 65.61 | 10,917,358 | +3.24(+5.19%) |
Sep 25, 2007 | 60.96 | 62.49 | 60.40 | 62.37 | 4,570,304 | +1.39(+2.28%) |
Sep 24, 2007 | 61.45 | 62.18 | 60.75 | 60.98 | 4,780,059 | -0.47(-0.76%) |
Sep 21, 2007 | 62.05 | 62.07 | 60.99 | 61.45 | 7,689,802 | +0.23(+0.37%) |
Sep 20, 2007 | 62.28 | 62.53 | 61.07 | 61.22 | 5,270,021 | -1.09(-1.75%) |
Sep 19, 2007 | 62.58 | 62.66 | 61.79 | 62.31 | 4,632,304 | -0.07(-0.11%) |
Sep 18, 2007 | 61.43 | 62.38 | 60.47 | 62.38 | 7,480,772 | +1.40(+2.30%) |
Sep 17, 2007 | 61.87 | 61.87 | 60.63 | 60.98 | 4,680,133 | -0.96(-1.55%) |
Sep 14, 2007 | 61.97 | 62.31 | 61.40 | 61.94 | 3,500,356 | -0.24(-0.39%) |
Sep 13, 2007 | 61.98 | 62.52 | 61.63 | 62.18 | 3,627,900 | +0.85(+1.39%) |
Sep 12, 2007 | 61.67 | 62.17 | 61.31 | 61.33 | 3,206,298 | -0.56(-0.90%) |
Sep 11, 2007 | 61.31 | 62.15 | 61.19 | 61.89 | 3,638,528 | +0.96(+1.58%) |
Sep 10, 2007 | 61.93 | 62.10 | 60.35 | 60.93 | 4,564,989 | -0.56(-0.92%) |
Sep 07, 2007 | 62.21 | 62.23 | 61.11 | 61.49 | 6,646,426 | -1.40(-2.22%) |
Sep 06, 2007 | 64.09 | 64.35 | 62.63 | 62.89 | 5,511,822 | -0.84(-1.32%) |
Sep 05, 2007 | 63.74 | 64.66 | 63.55 | 63.73 | 4,893,591 | -0.03(-0.05%) |