Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 58.73 | 58.73 | 57.45 | 57.90 | 264,756 | +0.41(+0.71%) |
Nov 29, 2007 | 56.43 | 58.06 | 56.43 | 57.49 | 251,659 | +0.43(+0.76%) |
Nov 28, 2007 | 55.36 | 57.28 | 55.36 | 57.05 | 360,211 | +2.50(+4.59%) |
Nov 27, 2007 | 54.33 | 54.86 | 53.73 | 54.55 | 342,079 | +0.47(+0.86%) |
Nov 26, 2007 | 55.24 | 55.84 | 53.95 | 54.08 | 363,878 | -0.74(-1.34%) |
Nov 23, 2007 | 54.55 | 55.04 | 54.21 | 54.82 | 129,376 | +0.95(+1.76%) |
Nov 21, 2007 | 54.34 | 54.58 | 53.49 | 53.87 | 211,207 | -0.99(-1.81%) |
Nov 20, 2007 | 54.05 | 55.51 | 54.02 | 54.87 | 579,032 | +0.89(+1.65%) |
Nov 19, 2007 | 55.51 | 55.51 | 53.88 | 53.97 | 345,357 | -1.89(-3.39%) |
Nov 16, 2007 | 55.96 | 56.07 | 54.90 | 55.87 | 157,624 | +0.26(+0.46%) |
Nov 15, 2007 | 56.54 | 56.74 | 55.11 | 55.61 | 340,531 | -1.49(-2.61%) |
Nov 14, 2007 | 57.41 | 57.86 | 56.90 | 57.10 | 212,320 | +0.51(+0.90%) |
Nov 13, 2007 | 55.73 | 56.75 | 55.70 | 56.59 | 357,925 | +1.31(+2.37%) |
Nov 12, 2007 | 57.40 | 57.62 | 55.28 | 55.28 | 527,566 | -2.66(-4.59%) |
Nov 09, 2007 | 57.86 | 58.80 | 57.54 | 57.94 | 412,459 | -1.12(-1.90%) |
Nov 08, 2007 | 59.71 | 59.71 | 57.84 | 59.06 | 1,629,192 | +0.31(+0.53%) |
Nov 07, 2007 | 60.21 | 60.21 | 58.51 | 58.75 | 251,935 | -1.54(-2.56%) |
Nov 06, 2007 | 59.53 | 60.29 | 59.00 | 60.29 | 450,430 | +1.56(+2.65%) |
Nov 05, 2007 | 59.15 | 59.15 | 58.14 | 58.73 | 111,575 | -0.56(-0.94%) |
Nov 02, 2007 | 59.39 | 59.49 | 58.05 | 59.29 | 552,332 | +0.33(+0.57%) |
Nov 01, 2007 | 60.35 | 60.35 | 58.74 | 58.96 | 626,629 | -2.06(-3.38%) |
Oct 31, 2007 | 59.96 | 61.10 | 59.49 | 61.02 | 204,576 | +1.45(+2.43%) |
Oct 30, 2007 | 60.51 | 60.51 | 59.49 | 59.57 | 205,737 | -1.26(-2.06%) |
Oct 29, 2007 | 60.85 | 61.07 | 60.71 | 60.83 | 123,700 | +0.57(+0.94%) |
Oct 26, 2007 | 59.57 | 60.56 | 59.57 | 60.26 | 268,684 | +1.15(+1.94%) |
Oct 25, 2007 | 58.90 | 59.22 | 58.38 | 59.11 | 140,469 | +0.57(+0.98%) |
Oct 24, 2007 | 58.07 | 58.76 | 57.52 | 58.54 | 380,647 | +0.24(+0.41%) |
Oct 23, 2007 | 57.94 | 58.37 | 57.37 | 58.30 | 191,291 | +1.21(+2.12%) |
Oct 22, 2007 | 56.53 | 57.40 | 56.36 | 57.09 | 394,320 | -0.48(-0.83%) |
Oct 19, 2007 | 58.71 | 58.89 | 57.57 | 57.57 | 154,658 | -1.45(-2.46%) |
Oct 18, 2007 | 58.24 | 59.21 | 58.11 | 59.02 | 125,764 | +0.81(+1.40%) |
Oct 17, 2007 | 58.88 | 59.03 | 57.73 | 58.21 | 171,039 | -0.29(-0.49%) |
Oct 16, 2007 | 58.69 | 58.69 | 58.21 | 58.49 | 131,698 | -0.69(-1.17%) |
Oct 15, 2007 | 60.03 | 60.07 | 58.78 | 59.18 | 123,829 | -0.28(-0.47%) |
Oct 12, 2007 | 59.05 | 59.58 | 58.82 | 59.46 | 89,002 | +0.56(+0.95%) |
Oct 11, 2007 | 60.07 | 60.36 | 58.42 | 58.90 | 293,063 | -0.35(-0.59%) |
Oct 10, 2007 | 59.17 | 59.48 | 58.76 | 59.25 | 134,406 | +0.03(+0.05%) |
Oct 09, 2007 | 58.30 | 59.26 | 58.26 | 59.22 | 180,069 | +1.19(+2.06%) |
Oct 08, 2007 | 58.07 | 58.22 | 57.74 | 58.03 | 114,026 | -0.17(-0.29%) |
Oct 05, 2007 | 57.96 | 58.58 | 57.73 | 58.20 | 286,743 | +0.88(+1.53%) |
Oct 04, 2007 | 57.03 | 57.38 | 56.75 | 57.32 | 206,769 | +0.13(+0.23%) |
Oct 03, 2007 | 57.64 | 57.66 | 57.03 | 57.19 | 269,716 | -0.81(-1.40%) |
Oct 02, 2007 | 58.29 | 58.29 | 57.52 | 58.00 | 271,135 | -0.33(-0.56%) |
Oct 01, 2007 | 57.79 | 58.50 | 57.79 | 58.33 | 111,575 | +0.84(+1.47%) |
Sep 28, 2007 | 57.90 | 58.07 | 57.25 | 57.49 | 84,616 | -0.42(-0.72%) |
Sep 27, 2007 | 57.62 | 57.90 | 57.42 | 57.90 | 79,328 | +0.60(+1.06%) |
Sep 26, 2007 | 56.99 | 57.30 | 56.71 | 57.30 | 131,956 | +0.74(+1.32%) |
Sep 25, 2007 | 56.11 | 56.59 | 56.00 | 56.56 | 137,631 | -0.22(-0.38%) |
Sep 24, 2007 | 57.21 | 57.49 | 56.60 | 56.77 | 200,320 | -0.15(-0.26%) |
Sep 21, 2007 | 56.94 | 57.16 | 56.88 | 56.92 | 208,446 | +0.27(+0.48%) |
Sep 20, 2007 | 56.83 | 57.00 | 56.42 | 56.65 | 260,429 | -0.02(-0.04%) |
Sep 19, 2007 | 56.50 | 57.56 | 56.43 | 56.67 | 464,361 | +0.69(+1.23%) |
Sep 18, 2007 | 54.04 | 55.98 | 53.86 | 55.98 | 422,955 | +2.20(+4.09%) |
Sep 17, 2007 | 53.88 | 54.45 | 53.73 | 53.78 | 152,852 | -0.13(-0.24%) |
Sep 14, 2007 | 53.26 | 53.94 | 53.26 | 53.91 | 180,455 | +0.55(+1.03%) |
Sep 13, 2007 | 53.23 | 53.77 | 53.03 | 53.36 | 263,525 | +0.61(+1.16%) |
Sep 12, 2007 | 52.60 | 53.18 | 52.60 | 52.75 | 277,842 | -0.05(-0.09%) |
Sep 11, 2007 | 52.32 | 52.95 | 52.32 | 52.80 | 344,788 | +0.71(+1.35%) |
Sep 10, 2007 | 52.99 | 52.99 | 51.52 | 52.09 | 830,690 | -0.56(-1.06%) |
Sep 07, 2007 | 53.05 | 53.21 | 52.36 | 52.65 | 357,042 | -1.12(-2.08%) |
Sep 06, 2007 | 53.54 | 53.98 | 53.18 | 53.76 | 284,937 | +0.59(+1.11%) |
Sep 05, 2007 | 53.37 | 53.54 | 52.80 | 53.17 | 305,059 | -0.43(-0.80%) |