Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 71.04 | 73.11 | 70.88 | 72.59 | 1,212,342 | +2.27(+3.23%) |
Nov 29, 2007 | 68.90 | 70.55 | 68.51 | 70.31 | 857,315 | +0.68(+0.98%) |
Nov 28, 2007 | 67.85 | 69.63 | 67.82 | 69.63 | 1,026,765 | +2.46(+3.66%) |
Nov 27, 2007 | 67.95 | 67.95 | 65.55 | 67.17 | 2,157,795 | +0.64(+0.96%) |
Nov 26, 2007 | 70.48 | 70.53 | 66.54 | 66.54 | 1,119,792 | -4.32(-6.10%) |
Nov 23, 2007 | 70.78 | 71.01 | 70.00 | 70.86 | 285,521 | +1.05(+1.50%) |
Nov 21, 2007 | 69.75 | 70.43 | 69.25 | 69.81 | 1,102,825 | -1.00(-1.41%) |
Nov 20, 2007 | 72.15 | 73.63 | 69.76 | 70.81 | 881,811 | -1.63(-2.25%) |
Nov 19, 2007 | 73.05 | 73.65 | 72.44 | 72.44 | 599,815 | -1.37(-1.86%) |
Nov 16, 2007 | 74.97 | 75.20 | 73.09 | 73.81 | 1,058,002 | -0.89(-1.19%) |
Nov 15, 2007 | 74.31 | 75.13 | 73.11 | 74.70 | 987,397 | +0.01(+0.01%) |
Nov 14, 2007 | 75.11 | 76.09 | 74.29 | 74.69 | 592,652 | +0.12(+0.16%) |
Nov 13, 2007 | 73.09 | 74.82 | 73.05 | 74.57 | 1,152,677 | +1.22(+1.67%) |
Nov 12, 2007 | 73.33 | 74.40 | 73.07 | 73.34 | 1,451,998 | -0.07(-0.10%) |
Nov 09, 2007 | 73.72 | 74.04 | 72.60 | 73.42 | 1,176,747 | -0.66(-0.90%) |
Nov 08, 2007 | 76.28 | 76.28 | 73.47 | 74.08 | 1,404,929 | -0.56(-0.75%) |
Nov 07, 2007 | 76.34 | 76.41 | 73.97 | 74.64 | 1,040,030 | -2.08(-2.72%) |
Nov 06, 2007 | 76.98 | 77.18 | 76.06 | 76.73 | 863,940 | +0.41(+0.54%) |
Nov 05, 2007 | 76.36 | 76.95 | 75.57 | 76.32 | 985,429 | -0.41(-0.54%) |
Nov 02, 2007 | 79.58 | 79.58 | 75.63 | 76.73 | 1,025,374 | -1.10(-1.42%) |
Nov 01, 2007 | 79.08 | 79.45 | 77.83 | 77.83 | 1,093,305 | -2.29(-2.86%) |
Oct 31, 2007 | 79.69 | 80.62 | 78.43 | 80.12 | 1,105,179 | +0.39(+0.49%) |
Oct 30, 2007 | 78.52 | 80.06 | 78.52 | 79.73 | 767,132 | +1.01(+1.28%) |
Oct 29, 2007 | 79.91 | 80.33 | 78.43 | 78.72 | 773,229 | -1.03(-1.29%) |
Oct 26, 2007 | 80.77 | 81.01 | 78.67 | 79.75 | 580,671 | +0.30(+0.38%) |
Oct 25, 2007 | 81.07 | 81.50 | 78.62 | 79.45 | 818,802 | -1.10(-1.37%) |
Oct 24, 2007 | 81.01 | 81.13 | 78.82 | 80.55 | 502,470 | -0.39(-0.49%) |
Oct 23, 2007 | 81.09 | 81.84 | 80.13 | 80.94 | 518,777 | +0.35(+0.43%) |
Oct 22, 2007 | 79.10 | 81.05 | 78.18 | 80.60 | 677,913 | +1.00(+1.26%) |
Oct 19, 2007 | 81.92 | 82.30 | 79.60 | 79.60 | 715,973 | -2.94(-3.57%) |
Oct 18, 2007 | 82.77 | 83.38 | 81.54 | 82.54 | 473,694 | -0.36(-0.44%) |
Oct 17, 2007 | 83.90 | 84.07 | 81.53 | 82.91 | 610,410 | -0.51(-0.62%) |
Oct 16, 2007 | 83.43 | 84.07 | 83.09 | 83.42 | 649,136 | -0.49(-0.58%) |
Oct 15, 2007 | 84.89 | 85.09 | 83.53 | 83.91 | 492,522 | -1.05(-1.23%) |
Oct 12, 2007 | 85.52 | 86.08 | 84.73 | 84.95 | 397,312 | -0.63(-0.73%) |
Oct 11, 2007 | 86.84 | 87.36 | 85.15 | 85.58 | 740,922 | -1.04(-1.20%) |
Oct 10, 2007 | 86.39 | 86.76 | 85.16 | 86.62 | 413,145 | +0.31(+0.36%) |
Oct 09, 2007 | 85.71 | 86.37 | 84.44 | 86.31 | 382,121 | +1.05(+1.23%) |
Oct 08, 2007 | 84.86 | 85.65 | 84.49 | 85.26 | 372,173 | -0.53(-0.62%) |
Oct 05, 2007 | 85.41 | 85.79 | 84.35 | 85.79 | 679,838 | +1.80(+2.15%) |
Oct 04, 2007 | 84.28 | 84.92 | 83.12 | 83.99 | 552,429 | -0.11(-0.13%) |
Oct 03, 2007 | 84.72 | 85.21 | 83.64 | 84.10 | 538,308 | -0.78(-0.91%) |
Oct 02, 2007 | 83.31 | 84.92 | 83.31 | 84.88 | 567,299 | +1.57(+1.89%) |
Oct 01, 2007 | 82.08 | 83.42 | 81.92 | 83.31 | 823,722 | +1.44(+1.76%) |
Sep 28, 2007 | 81.38 | 81.95 | 80.34 | 81.87 | 770,127 | +0.36(+0.45%) |
Sep 27, 2007 | 80.84 | 81.52 | 80.66 | 81.50 | 544,512 | +0.79(+0.98%) |
Sep 26, 2007 | 80.30 | 80.93 | 79.30 | 80.71 | 450,694 | +0.72(+0.90%) |
Sep 25, 2007 | 79.74 | 80.48 | 78.98 | 79.99 | 594,471 | -0.20(-0.24%) |
Sep 24, 2007 | 79.03 | 80.48 | 79.03 | 80.19 | 445,729 | +1.26(+1.60%) |
Sep 21, 2007 | 80.02 | 80.31 | 78.85 | 78.92 | 780,290 | -0.34(-0.42%) |
Sep 20, 2007 | 80.24 | 80.37 | 79.06 | 79.26 | 377,093 | -1.22(-1.51%) |
Sep 19, 2007 | 79.69 | 81.03 | 79.59 | 80.48 | 744,773 | +1.33(+1.68%) |
Sep 18, 2007 | 77.21 | 79.41 | 77.14 | 79.15 | 720,811 | +2.45(+3.19%) |
Sep 17, 2007 | 77.30 | 77.47 | 76.31 | 76.70 | 388,326 | -0.67(-0.87%) |
Sep 14, 2007 | 75.20 | 77.40 | 75.20 | 77.37 | 521,405 | +0.72(+0.94%) |
Sep 13, 2007 | 75.72 | 77.65 | 75.84 | 76.65 | 641,006 | +0.93(+1.23%) |
Sep 12, 2007 | 75.47 | 76.28 | 75.13 | 75.72 | 504,717 | -0.09(-0.12%) |
Sep 11, 2007 | 74.82 | 75.90 | 74.28 | 75.81 | 641,113 | +1.41(+1.90%) |
Sep 10, 2007 | 75.27 | 75.72 | 73.56 | 74.40 | 666,466 | -0.26(-0.35%) |
Sep 07, 2007 | 74.91 | 75.31 | 74.33 | 74.66 | 736,536 | -1.09(-1.44%) |
Sep 06, 2007 | 75.54 | 76.39 | 74.74 | 75.75 | 672,029 | +0.25(+0.33%) |
Sep 05, 2007 | 76.04 | 76.07 | 74.92 | 75.50 | 884,057 | -1.28(-1.67%) |