Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 56.11 | 56.30 | 54.76 | 55.03 | 4,932,312 | -0.63(-1.13%) |
Nov 29, 2007 | 56.11 | 56.60 | 55.44 | 55.65 | 3,807,329 | -0.45(-0.80%) |
Nov 28, 2007 | 54.84 | 56.56 | 54.28 | 56.11 | 4,181,073 | +2.14(+3.97%) |
Nov 27, 2007 | 52.94 | 54.71 | 52.93 | 53.96 | 3,808,282 | +1.29(+2.45%) |
Nov 26, 2007 | 53.33 | 54.04 | 52.66 | 52.67 | 2,694,431 | -0.50(-0.94%) |
Nov 23, 2007 | 52.76 | 53.41 | 52.42 | 53.17 | 819,241 | +0.47(+0.89%) |
Nov 21, 2007 | 54.11 | 54.23 | 52.18 | 52.70 | 3,120,868 | -1.17(-2.16%) |
Nov 20, 2007 | 53.91 | 55.03 | 52.70 | 53.86 | 3,260,093 | -0.73(-1.35%) |
Nov 19, 2007 | 55.40 | 55.93 | 54.18 | 54.60 | 2,721,579 | -0.80(-1.45%) |
Nov 16, 2007 | 55.10 | 55.85 | 54.84 | 55.40 | 3,069,757 | +0.27(+0.50%) |
Nov 15, 2007 | 54.35 | 56.12 | 54.11 | 55.13 | 3,100,574 | +0.72(+1.31%) |
Nov 14, 2007 | 55.84 | 56.28 | 54.36 | 54.41 | 3,326,619 | -1.78(-3.17%) |
Nov 13, 2007 | 54.07 | 56.24 | 53.21 | 56.19 | 5,160,309 | +2.33(+4.33%) |
Nov 12, 2007 | 54.94 | 55.56 | 53.86 | 53.86 | 3,599,347 | -0.71(-1.31%) |
Nov 09, 2007 | 55.09 | 55.93 | 54.31 | 54.58 | 5,239,999 | -1.38(-2.47%) |
Nov 08, 2007 | 56.80 | 57.25 | 54.88 | 55.96 | 4,557,580 | -0.84(-1.48%) |
Nov 07, 2007 | 57.21 | 57.67 | 56.60 | 56.80 | 3,879,061 | -0.52(-0.91%) |
Nov 06, 2007 | 57.54 | 58.03 | 56.71 | 57.32 | 2,738,165 | -0.23(-0.39%) |
Nov 05, 2007 | 58.28 | 58.49 | 56.68 | 57.55 | 3,728,172 | -1.66(-2.81%) |
Nov 02, 2007 | 59.10 | 60.23 | 57.54 | 59.21 | 6,631,463 | +1.68(+2.93%) |
Nov 01, 2007 | 59.75 | 59.79 | 56.69 | 57.53 | 8,202,421 | -2.33(-3.89%) |
Oct 31, 2007 | 58.56 | 60.02 | 58.45 | 59.86 | 6,375,977 | +2.08(+3.59%) |
Oct 30, 2007 | 55.96 | 58.12 | 55.72 | 57.78 | 4,251,785 | +1.70(+3.04%) |
Oct 29, 2007 | 56.91 | 57.27 | 56.00 | 56.08 | 2,747,149 | -0.80(-1.41%) |
Oct 26, 2007 | 56.57 | 57.31 | 56.09 | 56.88 | 3,312,033 | +1.20(+2.16%) |
Oct 25, 2007 | 56.58 | 57.78 | 55.27 | 55.67 | 3,517,522 | -0.39(-0.70%) |
Oct 24, 2007 | 56.02 | 56.70 | 54.72 | 56.07 | 3,923,295 | -0.28(-0.50%) |
Oct 23, 2007 | 56.85 | 58.17 | 55.97 | 56.35 | 4,737,620 | -0.66(-1.15%) |
Oct 22, 2007 | 55.85 | 57.78 | 55.85 | 57.01 | 2,364,900 | +0.58(+1.02%) |
Oct 19, 2007 | 58.24 | 58.33 | 56.25 | 56.43 | 3,559,194 | -1.81(-3.11%) |
Oct 18, 2007 | 58.76 | 58.98 | 57.69 | 58.24 | 2,060,874 | -0.47(-0.80%) |
Oct 17, 2007 | 58.91 | 59.22 | 57.48 | 58.71 | 3,517,858 | +0.31(+0.54%) |
Oct 16, 2007 | 58.44 | 58.97 | 57.79 | 58.40 | 2,731,611 | -0.67(-1.13%) |
Oct 15, 2007 | 59.67 | 60.13 | 58.71 | 59.06 | 2,859,855 | -1.07(-1.78%) |
Oct 12, 2007 | 58.52 | 60.35 | 58.29 | 60.13 | 5,866,188 | +2.65(+4.62%) |
Oct 11, 2007 | 58.67 | 59.10 | 57.33 | 57.48 | 2,436,196 | -1.19(-2.04%) |
Oct 10, 2007 | 58.62 | 58.99 | 57.98 | 58.67 | 2,515,734 | -0.03(-0.05%) |
Oct 09, 2007 | 57.87 | 59.00 | 56.80 | 58.70 | 4,166,214 | +1.40(+2.44%) |
Oct 08, 2007 | 57.29 | 57.48 | 56.61 | 57.30 | 2,320,136 | -0.44(-0.76%) |
Oct 05, 2007 | 56.99 | 58.27 | 56.46 | 57.74 | 3,593,496 | +0.54(+0.94%) |
Oct 04, 2007 | 57.29 | 57.54 | 56.80 | 57.20 | 3,729,296 | -0.19(-0.32%) |
Oct 03, 2007 | 56.80 | 57.75 | 56.77 | 57.39 | 2,126,425 | +0.24(+0.43%) |
Oct 02, 2007 | 56.88 | 57.50 | 56.88 | 57.14 | 2,472,218 | +0.13(+0.22%) |
Oct 01, 2007 | 54.38 | 57.17 | 54.34 | 57.02 | 3,753,885 | +2.18(+3.98%) |
Sep 28, 2007 | 55.32 | 55.72 | 54.25 | 54.83 | 2,130,105 | -0.25(-0.46%) |
Sep 27, 2007 | 54.80 | 55.58 | 54.66 | 55.09 | 1,596,367 | +0.57(+1.04%) |
Sep 26, 2007 | 54.02 | 54.94 | 53.86 | 54.52 | 2,036,351 | +0.59(+1.09%) |
Sep 25, 2007 | 53.52 | 54.35 | 53.18 | 53.93 | 2,518,592 | +0.02(+0.04%) |
Sep 24, 2007 | 54.67 | 54.79 | 53.61 | 53.91 | 2,389,090 | -0.87(-1.59%) |
Sep 21, 2007 | 55.56 | 55.64 | 54.49 | 54.78 | 4,084,073 | -0.47(-0.85%) |
Sep 20, 2007 | 54.15 | 55.90 | 54.04 | 55.25 | 2,963,474 | +0.84(+1.55%) |
Sep 19, 2007 | 54.61 | 54.84 | 53.94 | 54.41 | 1,978,339 | -0.16(-0.29%) |
Sep 18, 2007 | 53.07 | 54.57 | 52.95 | 54.57 | 3,544,784 | +1.95(+3.70%) |
Sep 17, 2007 | 53.23 | 53.67 | 51.81 | 52.62 | 2,658,837 | -1.01(-1.88%) |
Sep 14, 2007 | 52.86 | 53.87 | 52.32 | 53.63 | 3,119,227 | +0.64(+1.20%) |
Sep 13, 2007 | 52.62 | 53.36 | 51.96 | 52.99 | 2,108,434 | +0.78(+1.50%) |
Sep 12, 2007 | 52.70 | 52.85 | 52.11 | 52.21 | 3,827,873 | -0.77(-1.46%) |
Sep 11, 2007 | 51.02 | 53.34 | 50.94 | 52.98 | 3,342,703 | +2.20(+4.34%) |
Sep 10, 2007 | 50.20 | 51.34 | 49.75 | 50.78 | 2,037,171 | +0.48(+0.95%) |
Sep 07, 2007 | 51.35 | 52.32 | 50.08 | 50.30 | 2,819,565 | -1.89(-3.62%) |
Sep 06, 2007 | 52.05 | 52.52 | 50.91 | 52.19 | 2,149,388 | +0.42(+0.81%) |
Sep 05, 2007 | 52.17 | 52.55 | 51.19 | 51.77 | 2,732,014 | -0.99(-1.87%) |