Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 53.90 | 55.30 | 54.25 | 54.30 | 11,147 | +0.40(+0.74%) |
Nov 29, 2007 | 56.45 | 54.25 | 53.55 | 53.90 | 6,278 | -2.55(-4.52%) |
Nov 28, 2007 | 56.45 | 56.50 | 53.65 | 56.45 | 49,911 | +3.20(+6.01%) |
Nov 27, 2007 | 53.25 | 53.75 | 51.70 | 53.25 | 139,780 | +0.00(+0.00%) |
Nov 26, 2007 | 53.25 | 54.75 | 53.25 | 53.25 | 45,898 | -0.64(-1.19%) |
Nov 23, 2007 | 53.70 | 54.05 | 53.40 | 53.89 | 68,548 | +0.19(+0.35%) |
Nov 21, 2007 | 52.65 | 54.15 | 53.05 | 53.70 | 15,128 | +0.00(+0.00%) |
Nov 20, 2007 | 53.70 | 54.15 | 53.05 | 53.70 | 15,128 | +1.25(+2.38%) |
Nov 19, 2007 | 52.45 | 54.05 | 52.00 | 52.45 | 23,149 | -1.65(-3.05%) |
Nov 16, 2007 | 54.10 | 55.40 | 54.05 | 54.10 | 6,548 | -1.00(-1.81%) |
Nov 15, 2007 | 55.10 | 56.70 | 55.10 | 55.10 | 3,238 | -2.35(-4.09%) |
Nov 14, 2007 | 56.75 | 57.45 | 57.05 | 57.45 | 2,610 | +0.70(+1.23%) |
Nov 13, 2007 | 55.80 | 56.75 | 55.95 | 56.75 | 11,197 | +0.95(+1.70%) |
Nov 12, 2007 | 55.80 | 56.65 | 55.80 | 55.80 | 19,015 | -0.70(-1.24%) |
Nov 09, 2007 | 56.50 | 56.50 | 55.25 | 56.50 | 8,399 | +0.23(+0.41%) |
Nov 08, 2007 | 56.27 | 56.75 | 55.60 | 56.27 | 8,641 | +0.02(+0.04%) |
Nov 07, 2007 | 56.25 | 56.35 | 55.40 | 56.25 | 206,889 | +1.80(+3.31%) |
Nov 06, 2007 | 54.45 | 54.55 | 54.05 | 54.45 | 2,703 | -0.06(-0.11%) |
Nov 05, 2007 | 55.75 | 54.82 | 53.95 | 54.51 | 6,122 | -1.24(-2.22%) |
Nov 02, 2007 | 55.75 | 56.18 | 55.05 | 55.75 | 26,297 | +0.45(+0.81%) |
Nov 01, 2007 | 55.30 | 55.90 | 54.95 | 55.30 | 7,795 | -0.70(-1.25%) |
Oct 31, 2007 | 56.40 | 56.40 | 54.90 | 56.00 | 35,273 | -0.40(-0.71%) |
Oct 30, 2007 | 56.85 | 56.40 | 55.80 | 56.40 | 4,803 | -0.45(-0.79%) |
Oct 29, 2007 | 56.25 | 56.85 | 56.15 | 56.85 | 15,487 | +0.60(+1.07%) |
Oct 26, 2007 | 56.25 | 56.60 | 56.15 | 56.25 | 789 | -0.15(-0.27%) |
Oct 25, 2007 | 56.40 | 56.55 | 55.80 | 56.40 | 5,833 | -0.65(-1.14%) |
Oct 24, 2007 | 55.25 | 57.50 | 55.55 | 57.05 | 33,879 | +1.80(+3.26%) |
Oct 23, 2007 | 55.25 | 55.55 | 54.65 | 55.25 | 10,079 | +0.30(+0.55%) |
Oct 19, 2007 | 54.95 | 56.25 | 54.95 | 54.95 | 74,868 | -1.45(-2.57%) |
Oct 18, 2007 | 56.40 | 57.00 | 56.10 | 56.40 | 6,376 | -1.63(-2.81%) |
Oct 17, 2007 | 58.03 | 58.15 | 57.35 | 58.03 | 2,947 | +1.43(+2.53%) |
Oct 16, 2007 | 56.60 | 56.85 | 56.00 | 56.60 | 14,940 | +0.45(+0.80%) |
Oct 15, 2007 | 56.15 | 56.80 | 56.13 | 56.15 | 5,972 | -1.60(-2.77%) |
Oct 12, 2007 | 57.75 | 57.75 | 57.00 | 57.75 | 8,298 | +0.37(+0.64%) |
Oct 11, 2007 | 57.38 | 57.75 | 56.85 | 57.38 | 8,253 | +0.89(+1.58%) |
Oct 10, 2007 | 56.49 | 56.60 | 55.85 | 56.49 | 20,608 | +0.44(+0.79%) |
Oct 09, 2007 | 56.05 | 56.45 | 55.00 | 56.05 | 11,619 | +0.65(+1.17%) |
Oct 08, 2007 | 55.75 | 55.70 | 55.10 | 55.40 | 5,202 | -0.35(-0.63%) |
Oct 05, 2007 | 55.75 | 56.20 | 55.15 | 55.75 | 19,074 | +0.25(+0.45%) |
Oct 04, 2007 | 55.06 | 55.60 | 54.80 | 55.50 | 34,489 | +0.44(+0.80%) |
Oct 03, 2007 | 55.06 | 55.30 | 54.50 | 55.06 | 21,504 | +0.51(+0.93%) |
Oct 02, 2007 | 54.55 | 54.55 | 54.00 | 54.55 | 120,097 | +0.42(+0.78%) |
Oct 01, 2007 | 53.80 | 54.13 | 53.60 | 54.13 | 20,348 | +0.33(+0.61%) |
Sep 28, 2007 | 53.80 | 53.80 | 53.00 | 53.80 | 15,871 | +0.10(+0.19%) |
Sep 27, 2007 | 53.05 | 54.15 | 53.15 | 53.70 | 12,394 | +0.65(+1.23%) |
Sep 26, 2007 | 52.31 | 53.05 | 50.00 | 53.05 | 8,967 | +0.74(+1.41%) |
Sep 25, 2007 | 52.31 | 52.45 | 51.80 | 52.31 | 4,869 | -0.04(-0.08%) |
Sep 24, 2007 | 52.35 | 53.25 | 52.35 | 52.35 | 6,608 | +0.00(+0.00%) |
Sep 21, 2007 | 51.00 | 52.40 | 51.60 | 52.35 | 5,583 | +1.35(+2.65%) |
Sep 20, 2007 | 51.00 | 51.10 | 50.95 | 51.00 | 5,008 | -0.62(-1.20%) |
Sep 19, 2007 | 51.62 | 51.90 | 51.20 | 51.62 | 8,831 | -1.43(-2.70%) |
Sep 18, 2007 | 50.25 | 53.05 | 50.90 | 53.05 | 20,828 | +2.80(+5.57%) |
Sep 17, 2007 | 50.25 | 50.45 | 49.85 | 50.25 | 5,412 | -0.59(-1.16%) |
Sep 14, 2007 | 50.84 | 51.25 | 50.30 | 50.84 | 7,638 | -0.23(-0.45%) |
Sep 13, 2007 | 51.07 | 51.10 | 50.70 | 51.07 | 3,393 | +0.02(+0.04%) |
Sep 12, 2007 | 50.78 | 51.20 | 50.55 | 51.05 | 2,913 | +0.27(+0.53%) |
Sep 11, 2007 | 50.78 | 51.05 | 49.75 | 50.78 | 8,874 | +1.58(+3.21%) |
Sep 10, 2007 | 49.20 | 50.25 | 49.15 | 49.20 | 9,489 | -0.55(-1.11%) |
Sep 07, 2007 | 49.75 | 50.40 | 49.20 | 49.75 | 24,295 | -1.45(-2.83%) |
Sep 06, 2007 | 51.10 | 51.20 | 50.55 | 51.20 | 8,510 | +0.10(+0.20%) |
Sep 05, 2007 | 51.10 | 51.15 | 50.40 | 51.10 | 11,808 | -0.30(-0.58%) |