Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 67.55 | 67.65 | 67.10 | 67.65 | 1,675 | +0.10(+0.15%) |
Nov 29, 2007 | 70.25 | 68.20 | 67.55 | 67.55 | 1,348 | -2.70(-3.84%) |
Nov 28, 2007 | 70.25 | 70.25 | 68.01 | 70.25 | 4,887 | +2.20(+3.23%) |
Nov 27, 2007 | 68.05 | 69.00 | 68.05 | 68.05 | 2,300 | -1.65(-2.37%) |
Nov 26, 2007 | 69.70 | 70.35 | 69.70 | 69.70 | 5,497 | +0.30(+0.43%) |
Nov 23, 2007 | 67.35 | 69.55 | 68.90 | 69.40 | 4,937 | +2.05(+3.04%) |
Nov 21, 2007 | 67.50 | 67.35 | 66.61 | 67.35 | 2,986 | +0.00(+0.00%) |
Nov 20, 2007 | 67.35 | 67.35 | 66.61 | 67.35 | 2,986 | -2.13(-3.07%) |
Nov 19, 2007 | 69.48 | 69.48 | 69.48 | 69.48 | 450 | +0.53(+0.77%) |
Nov 16, 2007 | 68.95 | 69.60 | 68.95 | 68.95 | 1,578 | -0.25(-0.36%) |
Nov 15, 2007 | 69.20 | 69.25 | 69.20 | 69.20 | 400 | +1.15(+1.69%) |
Nov 14, 2007 | 68.55 | 68.35 | 68.05 | 68.05 | 2,200 | -0.50(-0.73%) |
Nov 13, 2007 | 71.70 | 70.14 | 68.30 | 68.55 | 5,324 | -3.15(-4.39%) |
Nov 12, 2007 | 71.70 | 71.70 | 71.10 | 71.70 | 1,901 | +0.50(+0.70%) |
Nov 09, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 812 | -0.36(-0.50%) |
Nov 08, 2007 | 71.56 | 71.56 | 70.70 | 71.56 | 1,511 | +3.11(+4.54%) |
Nov 07, 2007 | 68.45 | 69.15 | 68.45 | 68.45 | 27,997 | +2.08(+3.13%) |
Nov 06, 2007 | 66.37 | 66.40 | 65.55 | 66.37 | 2,235 | +2.42(+3.78%) |
Nov 05, 2007 | 64.50 | 64.60 | 63.40 | 63.95 | 47,045 | -0.55(-0.85%) |
Nov 02, 2007 | 64.50 | 64.90 | 64.38 | 64.50 | 1,347 | -0.35(-0.54%) |
Nov 01, 2007 | 64.85 | 64.85 | 64.20 | 64.85 | 3,347 | +0.35(+0.54%) |
Oct 31, 2007 | 63.55 | 64.56 | 63.97 | 64.50 | 10,384 | +0.95(+1.49%) |
Oct 30, 2007 | 63.45 | 63.55 | 63.25 | 63.55 | 664 | +0.10(+0.16%) |
Oct 29, 2007 | 62.85 | 63.45 | 62.61 | 63.45 | 7,393 | +0.60(+0.95%) |
Oct 26, 2007 | 62.85 | 62.85 | 62.74 | 62.85 | 439 | +0.65(+1.05%) |
Oct 25, 2007 | 62.20 | 62.55 | 61.80 | 62.20 | 5,629 | +0.40(+0.65%) |
Oct 24, 2007 | 62.20 | 61.80 | 61.15 | 61.80 | 910 | -0.40(-0.64%) |
Oct 23, 2007 | 62.20 | 62.20 | 61.60 | 62.20 | 11,823 | +1.15(+1.88%) |
Oct 19, 2007 | 61.05 | 61.05 | 60.89 | 61.05 | 678 | -0.75(-1.21%) |
Oct 18, 2007 | 61.80 | 61.95 | 61.50 | 61.80 | 1,829 | +0.75(+1.23%) |
Oct 17, 2007 | 61.05 | 61.10 | 60.91 | 61.05 | 1,581 | +1.05(+1.75%) |
Oct 16, 2007 | 60.00 | 60.00 | 59.74 | 60.00 | 3,415 | -0.15(-0.25%) |
Oct 15, 2007 | 60.15 | 60.55 | 60.10 | 60.15 | 1,800 | -0.10(-0.17%) |
Oct 12, 2007 | 60.25 | 60.25 | 59.70 | 60.25 | 2,491 | -0.33(-0.54%) |
Oct 11, 2007 | 60.58 | 61.35 | 60.58 | 60.58 | 1,832 | +1.28(+2.16%) |
Oct 10, 2007 | 59.30 | 59.47 | 59.30 | 59.30 | 532 | +0.05(+0.08%) |
Oct 09, 2007 | 59.25 | 59.70 | 59.00 | 59.25 | 7,003 | +1.40(+2.42%) |
Oct 08, 2007 | 58.60 | 57.85 | 57.85 | 57.85 | 450 | -0.75(-1.28%) |
Oct 05, 2007 | 58.60 | 58.85 | 58.31 | 58.60 | 3,155 | +0.80(+1.38%) |
Oct 04, 2007 | 58.45 | 58.10 | 57.75 | 57.80 | 4,167 | -0.65(-1.11%) |
Oct 03, 2007 | 58.45 | 58.50 | 58.38 | 58.45 | 2,393 | -0.40(-0.68%) |
Oct 02, 2007 | 58.85 | 58.85 | 58.45 | 58.85 | 2,114 | +0.15(+0.26%) |
Oct 01, 2007 | 58.28 | 58.70 | 58.44 | 58.70 | 1,455 | +0.42(+0.72%) |
Sep 28, 2007 | 58.28 | 58.28 | 58.15 | 58.28 | 305 | +0.40(+0.69%) |
Sep 27, 2007 | 57.02 | 57.97 | 57.80 | 57.88 | 1,234 | +0.86(+1.51%) |
Sep 26, 2007 | 56.60 | 57.34 | 56.88 | 57.02 | 4,400 | +0.42(+0.74%) |
Sep 25, 2007 | 56.60 | 56.60 | 55.95 | 56.60 | 9,448 | +0.35(+0.62%) |
Sep 24, 2007 | 56.25 | 56.62 | 56.25 | 56.25 | 893 | -0.21(-0.37%) |
Sep 21, 2007 | 56.05 | 56.67 | 56.35 | 56.46 | 5,437 | +0.41(+0.73%) |
Sep 20, 2007 | 56.05 | 56.05 | 55.75 | 56.05 | 1,192 | +0.40(+0.72%) |
Sep 19, 2007 | 55.65 | 55.65 | 55.15 | 55.65 | 1,223 | +1.60(+2.96%) |
Sep 18, 2007 | 53.70 | 54.20 | 53.75 | 54.05 | 1,016 | +0.35(+0.65%) |
Sep 17, 2007 | 53.70 | 53.80 | 53.70 | 53.70 | 619 | -0.55(-1.01%) |
Sep 14, 2007 | 54.25 | 54.25 | 53.85 | 54.25 | 1,788 | +0.24(+0.44%) |
Sep 13, 2007 | 54.01 | 54.40 | 54.01 | 54.01 | 571 | -0.59(-1.08%) |
Sep 12, 2007 | 54.45 | 54.60 | 54.60 | 54.60 | 164 | +0.15(+0.28%) |
Sep 11, 2007 | 54.45 | 54.70 | 54.45 | 54.45 | 277 | +0.55(+1.02%) |
Sep 10, 2007 | 53.90 | 54.60 | 53.30 | 53.90 | 1,181 | +0.55(+1.03%) |
Sep 07, 2007 | 53.35 | 54.35 | 53.35 | 53.35 | 569 | -1.25(-2.29%) |
Sep 06, 2007 | 54.75 | 54.60 | 54.60 | 54.60 | 307 | -0.15(-0.27%) |
Sep 05, 2007 | 54.75 | 55.05 | 54.70 | 54.75 | 6,233 | -0.10(-0.18%) |