Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 56.93 | 57.30 | 56.44 | 56.95 | 78,897 | +0.15(+0.26%) |
Nov 29, 2007 | 56.61 | 57.39 | 56.51 | 56.81 | 53,317 | +0.34(+0.61%) |
Nov 28, 2007 | 56.47 | 56.53 | 55.50 | 56.46 | 132,214 | +0.54(+0.96%) |
Nov 27, 2007 | 56.85 | 56.85 | 55.05 | 55.92 | 94,228 | -1.12(-1.97%) |
Nov 26, 2007 | 58.28 | 58.87 | 57.04 | 57.05 | 47,057 | -1.05(-1.80%) |
Nov 23, 2007 | 57.17 | 58.45 | 57.17 | 58.09 | 22,255 | +0.78(+1.36%) |
Nov 21, 2007 | 58.34 | 58.34 | 57.23 | 57.31 | 167,432 | -1.02(-1.75%) |
Nov 20, 2007 | 58.09 | 58.83 | 57.69 | 58.33 | 126,386 | +0.48(+0.83%) |
Nov 19, 2007 | 58.38 | 58.57 | 57.64 | 57.85 | 40,711 | -0.63(-1.08%) |
Nov 16, 2007 | 57.47 | 58.57 | 57.47 | 58.48 | 53,548 | +0.82(+1.43%) |
Nov 15, 2007 | 58.77 | 58.84 | 57.02 | 57.66 | 180,135 | -1.23(-2.09%) |
Nov 14, 2007 | 59.47 | 59.96 | 58.89 | 58.89 | 760,746 | +0.21(+0.36%) |
Nov 13, 2007 | 57.24 | 58.76 | 56.84 | 58.68 | 120,774 | +1.41(+2.46%) |
Nov 12, 2007 | 59.40 | 59.40 | 57.27 | 57.27 | 112,065 | -2.64(-4.41%) |
Nov 09, 2007 | 60.97 | 60.97 | 59.71 | 59.91 | 71,466 | -1.06(-1.73%) |
Nov 08, 2007 | 60.47 | 61.91 | 60.00 | 60.97 | 157,272 | +0.19(+0.31%) |
Nov 07, 2007 | 61.94 | 62.53 | 60.78 | 60.78 | 179,056 | -1.53(-2.45%) |
Nov 06, 2007 | 61.66 | 62.31 | 61.35 | 62.31 | 58,066 | +1.53(+2.52%) |
Nov 05, 2007 | 60.18 | 60.98 | 60.13 | 60.78 | 111,599 | -0.09(-0.15%) |
Nov 02, 2007 | 60.66 | 60.97 | 60.08 | 60.87 | 211,435 | +0.88(+1.47%) |
Nov 01, 2007 | 60.63 | 61.52 | 59.92 | 59.99 | 390,707 | -1.29(-2.10%) |
Oct 31, 2007 | 60.06 | 61.48 | 59.85 | 61.28 | 59,685 | +1.84(+3.10%) |
Oct 30, 2007 | 60.46 | 60.48 | 59.42 | 59.44 | 219,962 | -1.41(-2.31%) |
Oct 29, 2007 | 61.08 | 61.24 | 60.59 | 60.84 | 92,820 | +0.14(+0.23%) |
Oct 26, 2007 | 60.39 | 60.73 | 60.24 | 60.71 | 72,637 | +1.70(+2.89%) |
Oct 25, 2007 | 58.32 | 59.24 | 58.25 | 59.00 | 96,057 | +0.92(+1.58%) |
Oct 24, 2007 | 56.92 | 58.22 | 56.80 | 58.08 | 222,552 | +0.88(+1.54%) |
Oct 23, 2007 | 57.49 | 57.76 | 56.52 | 57.20 | 87,099 | +0.04(+0.06%) |
Oct 22, 2007 | 56.74 | 57.19 | 56.24 | 57.17 | 54,396 | -0.61(-1.06%) |
Oct 19, 2007 | 59.59 | 59.59 | 57.73 | 57.78 | 48,676 | -2.18(-3.63%) |
Oct 18, 2007 | 59.20 | 60.04 | 59.20 | 59.96 | 44,575 | +0.44(+0.73%) |
Oct 17, 2007 | 59.95 | 60.23 | 58.98 | 59.52 | 90,985 | -0.32(-0.54%) |
Oct 16, 2007 | 59.63 | 60.14 | 59.60 | 59.84 | 45,114 | +0.22(+0.37%) |
Oct 15, 2007 | 59.95 | 60.09 | 59.36 | 59.62 | 55,368 | +0.46(+0.78%) |
Oct 12, 2007 | 58.74 | 59.41 | 58.67 | 59.16 | 39,070 | +0.46(+0.79%) |
Oct 11, 2007 | 59.08 | 59.83 | 58.12 | 58.70 | 244,354 | -0.16(-0.27%) |
Oct 10, 2007 | 57.42 | 58.85 | 57.26 | 58.85 | 398,478 | +0.93(+1.60%) |
Oct 09, 2007 | 56.89 | 57.93 | 56.81 | 57.93 | 343,650 | +1.45(+2.56%) |
Oct 08, 2007 | 56.77 | 57.07 | 56.32 | 56.48 | 42,956 | -0.54(-0.94%) |
Oct 05, 2007 | 56.70 | 57.08 | 56.38 | 57.02 | 211,759 | +0.49(+0.87%) |
Oct 04, 2007 | 55.56 | 56.54 | 54.92 | 56.53 | 30,112 | +0.99(+1.79%) |
Oct 03, 2007 | 55.70 | 55.93 | 55.21 | 55.54 | 43,495 | -0.51(-0.91%) |
Oct 02, 2007 | 55.74 | 56.05 | 55.34 | 56.05 | 15,434 | +0.21(+0.38%) |
Oct 01, 2007 | 54.92 | 55.85 | 54.92 | 55.83 | 26,227 | +0.94(+1.70%) |
Sep 28, 2007 | 55.41 | 55.68 | 54.78 | 54.90 | 22,881 | -0.37(-0.67%) |
Sep 27, 2007 | 55.36 | 55.37 | 54.84 | 55.27 | 49,108 | +0.53(+0.96%) |
Sep 26, 2007 | 55.21 | 55.28 | 54.14 | 54.74 | 59,901 | +0.00(+0.00%) |
Sep 25, 2007 | 54.59 | 54.77 | 54.28 | 54.74 | 61,844 | -0.91(-1.63%) |
Sep 24, 2007 | 55.90 | 55.90 | 55.08 | 55.65 | 117,320 | -0.13(-0.23%) |
Sep 21, 2007 | 55.71 | 56.11 | 55.60 | 55.78 | 88,934 | +0.41(+0.74%) |
Sep 20, 2007 | 55.47 | 55.58 | 55.04 | 55.37 | 302,420 | +0.11(+0.20%) |
Sep 19, 2007 | 55.78 | 56.02 | 54.97 | 55.26 | 42,200 | +0.19(+0.34%) |
Sep 18, 2007 | 53.65 | 55.23 | 53.33 | 55.07 | 20,075 | +1.66(+3.10%) |
Sep 17, 2007 | 53.82 | 54.17 | 53.41 | 53.41 | 22,557 | -0.31(-0.57%) |
Sep 14, 2007 | 53.37 | 54.02 | 53.28 | 53.72 | 15,110 | +0.00(+0.00%) |
Sep 13, 2007 | 53.51 | 53.91 | 53.49 | 53.72 | 81,379 | +0.44(+0.83%) |
Sep 12, 2007 | 52.49 | 53.58 | 52.49 | 53.28 | 73,392 | +0.82(+1.55%) |
Sep 11, 2007 | 51.95 | 52.56 | 51.30 | 52.46 | 158,657 | +0.79(+1.52%) |
Sep 10, 2007 | 51.98 | 52.03 | 50.66 | 51.67 | 27,846 | -0.30(-0.57%) |
Sep 07, 2007 | 51.89 | 52.03 | 51.41 | 51.97 | 75,551 | -0.70(-1.34%) |
Sep 06, 2007 | 52.53 | 52.92 | 52.44 | 52.67 | 60,980 | +0.49(+0.94%) |
Sep 05, 2007 | 51.89 | 52.26 | 51.77 | 52.18 | 47,597 | +0.33(+0.64%) |