Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 59.62 | 59.71 | 59.33 | 59.57 | 65,933 | +0.11(+0.18%) |
Nov 29, 2007 | 59.17 | 59.77 | 58.94 | 59.46 | 225,029 | +0.48(+0.81%) |
Nov 28, 2007 | 57.96 | 59.34 | 57.96 | 58.98 | 249,206 | +0.96(+1.65%) |
Nov 27, 2007 | 56.95 | 58.24 | 56.95 | 58.03 | 90,842 | +0.98(+1.72%) |
Nov 26, 2007 | 57.59 | 57.92 | 57.04 | 57.04 | 36,141 | -0.41(-0.71%) |
Nov 23, 2007 | 57.40 | 57.63 | 57.21 | 57.45 | 7,448 | +0.67(+1.18%) |
Nov 21, 2007 | 57.41 | 57.45 | 56.78 | 56.78 | 46,275 | -1.01(-1.74%) |
Nov 20, 2007 | 57.64 | 58.17 | 57.30 | 57.79 | 59,462 | +0.23(+0.40%) |
Nov 19, 2007 | 57.99 | 58.07 | 57.50 | 57.56 | 32,600 | -0.61(-1.04%) |
Nov 16, 2007 | 57.74 | 58.17 | 57.72 | 58.17 | 73,656 | +0.39(+0.68%) |
Nov 15, 2007 | 58.10 | 58.44 | 57.76 | 57.77 | 48,473 | -0.24(-0.41%) |
Nov 14, 2007 | 57.79 | 58.48 | 57.79 | 58.01 | 26,068 | +0.02(+0.03%) |
Nov 13, 2007 | 57.58 | 58.08 | 57.18 | 57.99 | 232,355 | +0.69(+1.20%) |
Nov 12, 2007 | 57.12 | 57.86 | 57.12 | 57.31 | 78,143 | +0.20(+0.34%) |
Nov 09, 2007 | 57.07 | 57.72 | 57.07 | 57.11 | 38,705 | -0.18(-0.31%) |
Nov 08, 2007 | 56.90 | 57.49 | 56.79 | 57.29 | 290,102 | +0.23(+0.40%) |
Nov 07, 2007 | 57.80 | 57.94 | 57.06 | 57.06 | 72,771 | -1.04(-1.79%) |
Nov 06, 2007 | 57.90 | 58.12 | 57.62 | 58.10 | 46,397 | +0.30(+0.52%) |
Nov 05, 2007 | 57.70 | 58.15 | 57.58 | 57.80 | 130,890 | -0.11(-0.18%) |
Nov 02, 2007 | 58.17 | 58.18 | 57.66 | 57.90 | 43,711 | -0.12(-0.21%) |
Nov 01, 2007 | 59.07 | 59.26 | 57.92 | 58.03 | 325,151 | -0.95(-1.61%) |
Oct 31, 2007 | 58.56 | 58.98 | 58.37 | 58.98 | 39,926 | +0.49(+0.84%) |
Oct 30, 2007 | 58.53 | 58.66 | 58.36 | 58.48 | 25,518 | -0.06(-0.10%) |
Oct 29, 2007 | 58.48 | 58.66 | 58.39 | 58.54 | 139,193 | +0.15(+0.25%) |
Oct 26, 2007 | 59.93 | 59.93 | 58.22 | 58.39 | 86,324 | +0.01(+0.01%) |
Oct 25, 2007 | 57.94 | 58.39 | 57.83 | 58.39 | 137,240 | +0.33(+0.56%) |
Oct 24, 2007 | 58.12 | 58.15 | 57.33 | 58.06 | 136,751 | -0.24(-0.41%) |
Oct 23, 2007 | 57.81 | 58.30 | 57.72 | 58.30 | 40,537 | +0.75(+1.30%) |
Oct 22, 2007 | 57.17 | 57.61 | 57.08 | 57.55 | 101,342 | -0.10(-0.17%) |
Oct 19, 2007 | 58.26 | 58.34 | 57.64 | 57.65 | 49,816 | -0.69(-1.18%) |
Oct 18, 2007 | 58.32 | 58.62 | 58.26 | 58.34 | 73,381 | -0.03(-0.06%) |
Oct 17, 2007 | 58.62 | 58.67 | 57.87 | 58.37 | 118,314 | +0.08(+0.14%) |
Oct 16, 2007 | 58.63 | 58.64 | 58.13 | 58.29 | 37,240 | -0.52(-0.88%) |
Oct 15, 2007 | 59.11 | 59.26 | 58.46 | 58.80 | 110,256 | -0.42(-0.71%) |
Oct 12, 2007 | 58.97 | 59.31 | 58.97 | 59.22 | 40,170 | +0.21(+0.36%) |
Oct 11, 2007 | 59.52 | 59.52 | 58.83 | 59.01 | 25,396 | -0.24(-0.40%) |
Oct 10, 2007 | 59.32 | 59.41 | 59.21 | 59.25 | 19,169 | -0.02(-0.03%) |
Oct 09, 2007 | 59.17 | 59.29 | 58.99 | 59.26 | 45,909 | +0.25(+0.43%) |
Oct 08, 2007 | 59.21 | 59.22 | 58.94 | 59.01 | 27,106 | -0.27(-0.46%) |
Oct 05, 2007 | 58.92 | 59.33 | 58.87 | 59.28 | 37,850 | +0.51(+0.86%) |
Oct 04, 2007 | 58.71 | 59.02 | 58.71 | 58.77 | 70,939 | +0.20(+0.34%) |
Oct 03, 2007 | 58.26 | 58.70 | 58.26 | 58.58 | 422,098 | +0.19(+0.32%) |
Oct 02, 2007 | 58.64 | 58.66 | 58.21 | 58.39 | 41,147 | -0.14(-0.24%) |
Oct 01, 2007 | 58.09 | 58.69 | 58.09 | 58.53 | 3,776,789 | +0.55(+0.95%) |
Sep 28, 2007 | 58.08 | 58.15 | 57.76 | 57.98 | 52,258 | -0.24(-0.41%) |
Sep 27, 2007 | 58.20 | 58.33 | 58.08 | 58.21 | 50,549 | +0.09(+0.16%) |
Sep 26, 2007 | 57.86 | 58.22 | 57.85 | 58.12 | 52,502 | +0.29(+0.51%) |
Sep 25, 2007 | 57.58 | 57.96 | 57.58 | 57.83 | 195,237 | -0.16(-0.28%) |
Sep 24, 2007 | 57.98 | 58.18 | 57.87 | 57.99 | 117,459 | +0.07(+0.11%) |
Sep 21, 2007 | 58.19 | 58.28 | 57.93 | 57.93 | 121,489 | +0.18(+0.31%) |
Sep 20, 2007 | 57.94 | 58.22 | 57.73 | 57.75 | 108,058 | -0.28(-0.48%) |
Sep 19, 2007 | 57.82 | 58.34 | 57.82 | 58.03 | 114,285 | +0.45(+0.78%) |
Sep 18, 2007 | 56.90 | 57.72 | 56.72 | 57.58 | 100,243 | +0.97(+1.72%) |
Sep 17, 2007 | 56.86 | 56.86 | 56.40 | 56.60 | 27,228 | -0.44(-0.78%) |
Sep 14, 2007 | 56.92 | 57.09 | 56.80 | 57.04 | 68,375 | -0.05(-0.09%) |
Sep 13, 2007 | 57.21 | 57.38 | 57.05 | 57.09 | 88,644 | +0.13(+0.23%) |
Sep 12, 2007 | 56.72 | 57.12 | 56.71 | 56.96 | 38,339 | +0.29(+0.51%) |
Sep 11, 2007 | 56.36 | 56.73 | 56.23 | 56.67 | 77,411 | +0.57(+1.01%) |
Sep 10, 2007 | 56.27 | 56.47 | 55.87 | 56.11 | 207,569 | -0.04(-0.07%) |
Sep 07, 2007 | 56.51 | 56.69 | 55.98 | 56.15 | 134,553 | -0.67(-1.18%) |
Sep 06, 2007 | 56.54 | 56.96 | 56.51 | 56.82 | 80,585 | +0.39(+0.70%) |
Sep 05, 2007 | 56.39 | 56.67 | 56.31 | 56.43 | 60,195 | -0.27(-0.48%) |