Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 55.71 | 55.71 | 53.79 | 54.22 | 285,700 | -0.49(-0.90%) |
Nov 29, 2007 | 54.76 | 55.21 | 54.20 | 54.71 | 120,600 | -0.28(-0.51%) |
Nov 28, 2007 | 54.38 | 55.47 | 54.17 | 54.99 | 206,725 | +1.10(+2.04%) |
Nov 27, 2007 | 52.84 | 54.88 | 52.64 | 53.89 | 235,500 | +1.25(+2.37%) |
Nov 26, 2007 | 54.35 | 55.01 | 52.54 | 52.64 | 175,600 | -1.72(-3.16%) |
Nov 23, 2007 | 53.32 | 54.64 | 53.31 | 54.36 | 101,100 | +1.35(+2.55%) |
Nov 21, 2007 | 54.58 | 54.99 | 53.01 | 53.01 | 322,000 | -2.00(-3.64%) |
Nov 20, 2007 | 53.08 | 55.01 | 53.08 | 55.01 | 348,600 | +1.80(+3.38%) |
Nov 19, 2007 | 54.51 | 54.51 | 52.55 | 53.21 | 216,880 | -1.78(-3.24%) |
Nov 16, 2007 | 54.45 | 55.03 | 53.91 | 54.99 | 290,900 | +0.65(+1.20%) |
Nov 15, 2007 | 54.20 | 54.71 | 53.56 | 54.34 | 227,800 | -0.13(-0.24%) |
Nov 14, 2007 | 54.98 | 55.11 | 54.08 | 54.47 | 226,010 | -0.27(-0.49%) |
Nov 13, 2007 | 54.00 | 54.94 | 52.89 | 54.74 | 250,130 | +1.84(+3.48%) |
Nov 12, 2007 | 52.31 | 55.03 | 52.31 | 52.90 | 293,900 | +0.43(+0.82%) |
Nov 09, 2007 | 52.21 | 52.99 | 51.61 | 52.47 | 330,400 | -0.35(-0.66%) |
Nov 08, 2007 | 50.86 | 53.02 | 50.29 | 52.82 | 350,000 | +2.48(+4.93%) |
Nov 07, 2007 | 52.44 | 52.44 | 50.34 | 50.34 | 205,500 | -2.66(-5.02%) |
Nov 06, 2007 | 51.29 | 53.11 | 50.65 | 53.00 | 210,100 | +1.68(+3.27%) |
Nov 05, 2007 | 50.15 | 51.93 | 50.15 | 51.32 | 202,060 | +0.16(+0.31%) |
Nov 02, 2007 | 50.27 | 51.38 | 49.72 | 51.16 | 257,900 | +1.39(+2.79%) |
Nov 01, 2007 | 51.35 | 51.68 | 49.62 | 49.77 | 228,700 | -2.54(-4.86%) |
Oct 31, 2007 | 52.04 | 52.98 | 50.98 | 52.31 | 211,100 | +0.57(+1.10%) |
Oct 30, 2007 | 50.18 | 52.51 | 48.88 | 51.74 | 271,000 | +1.08(+2.13%) |
Oct 29, 2007 | 50.70 | 51.14 | 49.95 | 50.66 | 227,700 | -0.77(-1.50%) |
Oct 26, 2007 | 50.99 | 52.06 | 50.10 | 51.43 | 319,000 | +0.70(+1.38%) |
Oct 25, 2007 | 53.00 | 53.30 | 49.59 | 50.73 | 559,300 | -2.40(-4.52%) |
Oct 24, 2007 | 52.11 | 53.53 | 51.30 | 53.13 | 282,900 | +0.52(+0.99%) |
Oct 23, 2007 | 51.56 | 53.11 | 49.87 | 52.61 | 387,300 | +1.55(+3.04%) |
Oct 22, 2007 | 48.05 | 51.27 | 47.68 | 51.06 | 360,200 | +2.13(+4.35%) |
Oct 19, 2007 | 51.76 | 52.06 | 48.88 | 48.93 | 313,200 | -2.96(-5.70%) |
Oct 18, 2007 | 52.35 | 52.40 | 51.27 | 51.89 | 218,600 | -0.58(-1.11%) |
Oct 17, 2007 | 53.74 | 54.40 | 51.60 | 52.47 | 243,200 | -0.86(-1.61%) |
Oct 16, 2007 | 53.55 | 54.41 | 53.31 | 53.33 | 150,900 | -0.16(-0.30%) |
Oct 15, 2007 | 54.15 | 54.84 | 53.25 | 53.49 | 161,600 | -0.40(-0.74%) |
Oct 12, 2007 | 52.81 | 54.62 | 52.55 | 53.89 | 171,200 | +0.79(+1.49%) |
Oct 11, 2007 | 55.24 | 55.32 | 53.04 | 53.10 | 193,000 | -1.97(-3.58%) |
Oct 10, 2007 | 55.56 | 55.62 | 54.27 | 55.07 | 145,600 | -0.50(-0.90%) |
Oct 09, 2007 | 56.14 | 56.34 | 54.79 | 55.57 | 163,100 | -0.31(-0.55%) |
Oct 08, 2007 | 55.79 | 56.59 | 55.57 | 55.88 | 100,700 | +0.18(+0.32%) |
Oct 05, 2007 | 56.85 | 56.86 | 55.50 | 55.70 | 214,000 | -0.40(-0.71%) |
Oct 04, 2007 | 55.14 | 57.14 | 54.85 | 56.10 | 213,000 | +1.28(+2.33%) |
Oct 03, 2007 | 54.40 | 54.95 | 54.15 | 54.82 | 112,800 | -0.14(-0.25%) |
Oct 02, 2007 | 55.80 | 55.82 | 54.40 | 54.96 | 159,100 | -0.62(-1.12%) |
Oct 01, 2007 | 53.48 | 55.87 | 53.47 | 55.58 | 126,600 | +2.19(+4.10%) |
Sep 28, 2007 | 54.34 | 55.00 | 53.17 | 53.39 | 143,300 | -0.89(-1.64%) |
Sep 27, 2007 | 53.97 | 54.45 | 52.84 | 54.28 | 443,300 | +0.31(+0.57%) |
Sep 26, 2007 | 54.04 | 54.75 | 53.75 | 53.97 | 163,300 | +0.39(+0.73%) |
Sep 25, 2007 | 52.78 | 53.72 | 51.99 | 53.58 | 124,300 | +0.68(+1.29%) |
Sep 24, 2007 | 53.14 | 53.33 | 52.08 | 52.90 | 160,400 | -0.05(-0.09%) |
Sep 21, 2007 | 52.39 | 55.00 | 52.18 | 52.95 | 495,100 | +0.56(+1.07%) |
Sep 20, 2007 | 51.95 | 52.47 | 51.40 | 52.39 | 155,200 | +0.54(+1.04%) |
Sep 19, 2007 | 51.45 | 52.59 | 51.05 | 51.85 | 264,700 | +0.92(+1.81%) |
Sep 18, 2007 | 46.70 | 51.00 | 46.00 | 50.93 | 291,400 | +4.39(+9.43%) |
Sep 17, 2007 | 47.57 | 47.74 | 46.47 | 46.54 | 223,300 | -1.03(-2.17%) |
Sep 14, 2007 | 46.75 | 47.90 | 46.48 | 47.57 | 167,500 | +0.43(+0.91%) |
Sep 13, 2007 | 47.15 | 48.25 | 46.68 | 47.14 | 137,200 | +0.31(+0.66%) |
Sep 12, 2007 | 47.22 | 47.45 | 46.69 | 46.83 | 105,000 | -0.65(-1.37%) |
Sep 11, 2007 | 47.79 | 47.92 | 46.98 | 47.48 | 172,700 | -0.14(-0.29%) |
Sep 10, 2007 | 47.95 | 48.21 | 46.55 | 47.62 | 189,100 | -0.36(-0.75%) |
Sep 07, 2007 | 48.60 | 48.74 | 47.65 | 47.98 | 228,400 | -1.27(-2.58%) |
Sep 06, 2007 | 49.17 | 49.35 | 48.06 | 49.25 | 174,700 | +0.14(+0.29%) |
Sep 05, 2007 | 49.30 | 50.00 | 48.50 | 49.11 | 158,200 | -0.54(-1.09%) |