Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 55.07 | 55.13 | 54.99 | 55.09 | 5,100 | -0.21(-0.38%) |
Nov 29, 2007 | 55.21 | 55.30 | 55.08 | 55.30 | 5,200 | +0.26(+0.47%) |
Nov 28, 2007 | 55.02 | 55.04 | 55.02 | 55.04 | 600 | -0.08(-0.15%) |
Nov 27, 2007 | 55.16 | 55.18 | 55.04 | 55.12 | 24,300 | -0.28(-0.51%) |
Nov 26, 2007 | 55.06 | 55.44 | 55.06 | 55.40 | 2,100 | +0.27(+0.49%) |
Nov 23, 2007 | 55.11 | 55.13 | 55.11 | 55.13 | 1,000 | +0.07(+0.13%) |
Nov 21, 2007 | 55.04 | 55.06 | 55.04 | 55.06 | 3,100 | +0.22(+0.40%) |
Nov 20, 2007 | 54.78 | 54.90 | 54.78 | 54.84 | 3,100 | +0.00(+0.00%) |
Nov 19, 2007 | 54.80 | 54.86 | 54.77 | 54.84 | 1,800 | +0.15(+0.27%) |
Nov 16, 2007 | 54.69 | 54.69 | 54.69 | 54.69 | 300 | +0.11(+0.20%) |
Nov 15, 2007 | 54.48 | 54.59 | 54.48 | 54.58 | 1,100 | +0.26(+0.48%) |
Nov 14, 2007 | 54.32 | 54.33 | 54.32 | 54.32 | 2,000 | -0.06(-0.11%) |
Nov 13, 2007 | 54.98 | 54.98 | 54.38 | 54.38 | 2,240 | -0.16(-0.29%) |
Nov 12, 2007 | 54.54 | 54.54 | 54.54 | 54.54 | 400 | +0.05(+0.09%) |
Nov 09, 2007 | 54.51 | 54.51 | 54.47 | 54.49 | 700 | +0.19(+0.35%) |
Nov 08, 2007 | 54.23 | 54.30 | 54.23 | 54.30 | 1,000 | +0.20(+0.37%) |
Nov 07, 2007 | 54.10 | 54.10 | 54.10 | 54.10 | 100 | +0.06(+0.11%) |
Nov 06, 2007 | 54.03 | 54.10 | 54.00 | 54.04 | 600 | -0.09(-0.17%) |
Nov 05, 2007 | 54.13 | 54.13 | 54.13 | 54.13 | 100 | -0.01(-0.02%) |
Nov 02, 2007 | 54.03 | 54.14 | 54.03 | 54.14 | 600 | +0.01(+0.02%) |
Nov 01, 2007 | 54.13 | 54.13 | 54.13 | 54.13 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 54.05 | 54.13 | 54.04 | 54.13 | 500 | +0.08(+0.15%) |
Oct 30, 2007 | 54.16 | 54.16 | 54.05 | 54.05 | 300 | -0.03(-0.06%) |
Oct 29, 2007 | 54.03 | 54.14 | 54.03 | 54.08 | 1,900 | -0.03(-0.06%) |
Oct 26, 2007 | 54.09 | 54.11 | 54.08 | 54.11 | 1,100 | -0.05(-0.09%) |
Oct 25, 2007 | 54.18 | 54.18 | 54.11 | 54.16 | 800 | -0.04(-0.07%) |
Oct 24, 2007 | 54.19 | 54.24 | 54.18 | 54.20 | 2,000 | +0.20(+0.37%) |
Oct 23, 2007 | 53.94 | 54.00 | 53.94 | 54.00 | 3,700 | -0.01(-0.02%) |
Oct 22, 2007 | 54.00 | 54.01 | 54.00 | 54.01 | 700 | +0.04(+0.07%) |
Oct 19, 2007 | 53.90 | 54.01 | 53.90 | 53.97 | 2,400 | +0.28(+0.52%) |
Oct 18, 2007 | 53.69 | 53.69 | 53.69 | 53.69 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 53.58 | 53.69 | 53.58 | 53.69 | 1,700 | +0.24(+0.45%) |
Oct 16, 2007 | 53.45 | 53.45 | 53.45 | 53.45 | 200 | -0.02(-0.04%) |
Oct 15, 2007 | 53.35 | 53.47 | 53.35 | 53.47 | 200 | +0.07(+0.13%) |
Oct 12, 2007 | 53.40 | 53.40 | 53.40 | 53.40 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 53.32 | 53.40 | 53.28 | 53.40 | 600 | +0.00(+0.00%) |
Oct 10, 2007 | 53.39 | 53.40 | 53.39 | 53.40 | 400 | -0.01(-0.02%) |
Oct 09, 2007 | 53.56 | 53.56 | 53.41 | 53.41 | 1,100 | -0.13(-0.24%) |
Oct 08, 2007 | 53.49 | 53.54 | 53.49 | 53.54 | 1,100 | +0.10(+0.19%) |
Oct 05, 2007 | 53.52 | 53.52 | 53.41 | 53.44 | 1,100 | -0.24(-0.45%) |
Oct 04, 2007 | 53.58 | 53.68 | 53.58 | 53.68 | 1,300 | +0.09(+0.18%) |
Oct 03, 2007 | 53.60 | 53.60 | 53.59 | 53.59 | 200 | -0.09(-0.16%) |
Oct 02, 2007 | 53.50 | 53.67 | 53.50 | 53.67 | 1,700 | +0.19(+0.36%) |
Oct 01, 2007 | 53.67 | 53.67 | 53.46 | 53.48 | 15,500 | -0.31(-0.58%) |
Sep 28, 2007 | 53.87 | 53.87 | 53.77 | 53.79 | 1,300 | -0.01(-0.02%) |
Sep 27, 2007 | 53.74 | 53.80 | 53.74 | 53.80 | 600 | +0.13(+0.24%) |
Sep 26, 2007 | 53.59 | 54.00 | 53.42 | 53.67 | 5,600 | -0.05(-0.09%) |
Sep 25, 2007 | 53.73 | 53.73 | 53.72 | 53.72 | 1,500 | +0.10(+0.19%) |
Sep 24, 2007 | 53.62 | 53.62 | 53.62 | 53.62 | 1,400 | +0.08(+0.15%) |
Sep 21, 2007 | 53.61 | 53.61 | 53.41 | 53.54 | 3,000 | +0.01(+0.02%) |
Sep 20, 2007 | 53.65 | 53.65 | 53.53 | 53.53 | 2,200 | -0.18(-0.34%) |
Sep 19, 2007 | 53.76 | 53.76 | 49.28 | 53.71 | 3,600 | -0.54(-1.00%) |
Sep 18, 2007 | 53.74 | 54.25 | 53.67 | 54.25 | 3,000 | +0.48(+0.89%) |
Sep 17, 2007 | 53.76 | 53.77 | 53.76 | 53.77 | 10,900 | +0.09(+0.17%) |
Sep 14, 2007 | 53.93 | 53.93 | 53.68 | 53.68 | 2,800 | -0.20(-0.37%) |
Sep 13, 2007 | 53.68 | 53.88 | 53.68 | 53.88 | 3,200 | -0.05(-0.09%) |
Sep 12, 2007 | 53.93 | 53.93 | 53.93 | 53.93 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 54.00 | 54.00 | 53.93 | 53.93 | 1,400 | -0.13(-0.24%) |
Sep 10, 2007 | 54.02 | 54.11 | 54.01 | 54.06 | 4,000 | +0.13(+0.24%) |
Sep 07, 2007 | 53.86 | 53.95 | 53.86 | 53.93 | 6,600 | +0.32(+0.60%) |
Sep 06, 2007 | 53.65 | 53.65 | 53.61 | 53.61 | 1,900 | -0.09(-0.17%) |
Sep 05, 2007 | 53.69 | 53.70 | 53.59 | 53.70 | 14,300 | +0.18(+0.34%) |