Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 51.77 | 51.87 | 51.03 | 51.53 | 418,982 | +0.34(+0.67%) |
Nov 29, 2007 | 51.29 | 51.65 | 50.83 | 51.19 | 241,391 | -0.09(-0.17%) |
Nov 28, 2007 | 50.19 | 51.34 | 50.01 | 51.28 | 346,868 | +1.09(+2.18%) |
Nov 27, 2007 | 50.27 | 50.41 | 49.56 | 50.19 | 433,389 | +0.04(+0.09%) |
Nov 26, 2007 | 51.89 | 52.27 | 50.08 | 50.14 | 347,413 | -1.67(-3.22%) |
Nov 23, 2007 | 51.74 | 52.07 | 51.17 | 51.81 | 108,530 | +0.49(+0.95%) |
Nov 21, 2007 | 51.85 | 51.85 | 51.25 | 51.32 | 228,865 | -0.51(-0.99%) |
Nov 20, 2007 | 51.89 | 52.58 | 51.83 | 51.83 | 570,583 | -0.05(-0.10%) |
Nov 19, 2007 | 52.80 | 52.80 | 51.88 | 51.88 | 231,294 | -0.71(-1.35%) |
Nov 16, 2007 | 53.05 | 53.51 | 51.93 | 52.59 | 477,749 | -0.38(-0.71%) |
Nov 15, 2007 | 54.35 | 54.98 | 52.35 | 52.97 | 700,527 | -1.56(-2.87%) |
Nov 14, 2007 | 55.56 | 55.86 | 54.53 | 54.53 | 332,235 | -0.87(-1.57%) |
Nov 13, 2007 | 55.52 | 55.58 | 54.52 | 55.40 | 302,617 | +0.87(+1.60%) |
Nov 12, 2007 | 55.94 | 56.36 | 54.50 | 54.53 | 409,850 | -1.54(-2.74%) |
Nov 09, 2007 | 56.83 | 56.83 | 56.07 | 56.07 | 492,499 | -1.26(-2.19%) |
Nov 08, 2007 | 56.24 | 57.45 | 56.00 | 57.33 | 495,777 | +1.23(+2.19%) |
Nov 07, 2007 | 57.30 | 57.73 | 55.88 | 56.10 | 390,651 | -1.27(-2.22%) |
Nov 06, 2007 | 58.05 | 58.27 | 56.89 | 57.37 | 389,481 | -0.73(-1.25%) |
Nov 05, 2007 | 58.40 | 58.92 | 57.62 | 58.09 | 529,083 | -0.31(-0.53%) |
Nov 02, 2007 | 60.49 | 60.65 | 57.32 | 58.40 | 904,926 | -2.82(-4.60%) |
Nov 01, 2007 | 62.49 | 62.49 | 60.73 | 61.22 | 359,629 | -1.32(-2.10%) |
Oct 31, 2007 | 61.21 | 62.88 | 61.16 | 62.54 | 330,011 | +1.09(+1.78%) |
Oct 30, 2007 | 60.99 | 61.78 | 60.99 | 61.44 | 392,173 | +0.25(+0.40%) |
Oct 29, 2007 | 61.14 | 61.30 | 59.88 | 61.20 | 649,018 | +0.19(+0.31%) |
Oct 26, 2007 | 61.06 | 61.29 | 60.13 | 61.01 | 205,803 | +0.59(+0.98%) |
Oct 25, 2007 | 61.08 | 61.42 | 59.85 | 60.42 | 313,738 | -0.37(-0.60%) |
Oct 24, 2007 | 61.52 | 61.65 | 60.09 | 60.79 | 473,535 | -0.99(-1.60%) |
Oct 23, 2007 | 61.93 | 62.51 | 61.37 | 61.78 | 291,028 | -0.05(-0.08%) |
Oct 22, 2007 | 62.30 | 62.48 | 61.76 | 61.83 | 399,548 | -0.99(-1.58%) |
Oct 19, 2007 | 63.23 | 63.34 | 62.70 | 62.82 | 415,352 | -0.41(-0.65%) |
Oct 18, 2007 | 62.86 | 63.37 | 62.57 | 63.23 | 239,518 | +0.16(+0.26%) |
Oct 17, 2007 | 63.33 | 63.43 | 62.37 | 63.07 | 373,091 | +0.15(+0.24%) |
Oct 16, 2007 | 63.47 | 63.86 | 62.91 | 62.91 | 475,291 | -0.35(-0.55%) |
Oct 15, 2007 | 64.28 | 66.58 | 62.61 | 63.26 | 511,815 | -0.74(-1.16%) |
Oct 12, 2007 | 63.59 | 64.22 | 63.36 | 64.01 | 412,426 | +0.84(+1.33%) |
Oct 11, 2007 | 65.01 | 65.33 | 62.71 | 63.17 | 445,556 | -1.43(-2.21%) |
Oct 10, 2007 | 64.19 | 64.60 | 63.81 | 64.60 | 315,612 | +0.51(+0.80%) |
Oct 09, 2007 | 64.49 | 64.75 | 63.64 | 64.08 | 407,392 | -0.38(-0.60%) |
Oct 08, 2007 | 65.24 | 69.34 | 64.42 | 64.47 | 364,897 | -0.74(-1.14%) |
Oct 05, 2007 | 65.99 | 65.99 | 64.92 | 65.21 | 278,618 | -0.24(-0.37%) |
Oct 04, 2007 | 65.22 | 65.86 | 64.82 | 65.45 | 448,599 | +0.29(+0.45%) |
Oct 03, 2007 | 65.86 | 66.11 | 65.15 | 65.16 | 193,628 | -0.90(-1.36%) |
Oct 02, 2007 | 66.97 | 67.26 | 65.89 | 66.06 | 127,251 | -0.75(-1.13%) |
Oct 01, 2007 | 66.48 | 67.03 | 66.44 | 66.81 | 186,604 | +0.25(+0.37%) |
Sep 28, 2007 | 66.49 | 67.17 | 65.85 | 66.56 | 267,380 | +0.38(+0.57%) |
Sep 27, 2007 | 65.86 | 66.60 | 65.58 | 66.18 | 262,932 | -0.19(-0.28%) |
Sep 26, 2007 | 64.89 | 66.37 | 64.68 | 66.37 | 176,887 | +1.94(+3.01%) |
Sep 25, 2007 | 63.78 | 64.54 | 63.50 | 64.43 | 250,171 | +0.11(+0.17%) |
Sep 24, 2007 | 64.98 | 65.47 | 63.46 | 64.32 | 397,441 | -0.75(-1.16%) |
Sep 21, 2007 | 66.08 | 66.24 | 64.87 | 65.07 | 228,865 | -0.38(-0.59%) |
Sep 20, 2007 | 66.12 | 66.23 | 65.06 | 65.46 | 147,387 | -0.66(-0.99%) |
Sep 19, 2007 | 66.45 | 67.31 | 65.87 | 66.12 | 149,728 | +0.22(+0.34%) |
Sep 18, 2007 | 63.77 | 66.35 | 63.82 | 65.89 | 258,600 | +2.13(+3.34%) |
Sep 17, 2007 | 64.25 | 64.43 | 63.76 | 63.77 | 184,614 | -0.54(-0.84%) |
Sep 14, 2007 | 63.75 | 64.72 | 63.64 | 64.31 | 296,061 | +0.56(+0.87%) |
Sep 13, 2007 | 64.59 | 64.60 | 63.04 | 63.75 | 222,426 | -0.32(-0.49%) |
Sep 12, 2007 | 63.70 | 64.67 | 63.19 | 64.07 | 343,942 | +0.41(+0.64%) |
Sep 11, 2007 | 62.87 | 63.90 | 62.60 | 63.66 | 284,472 | +0.79(+1.25%) |
Sep 10, 2007 | 64.25 | 64.33 | 62.28 | 62.87 | 301,798 | -1.19(-1.85%) |
Sep 07, 2007 | 64.71 | 65.12 | 63.87 | 64.06 | 293,954 | -1.20(-1.85%) |
Sep 06, 2007 | 64.67 | 65.63 | 64.83 | 65.26 | 326,148 | +0.59(+0.91%) |
Sep 05, 2007 | 66.39 | 66.39 | 64.67 | 64.67 | 541,199 | -2.19(-3.27%) |