Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 59.82 | 59.82 | 58.75 | 59.16 | 16,154 | +0.36(+0.61%) |
Nov 29, 2007 | 59.96 | 59.96 | 58.61 | 58.80 | 17,886 | -0.26(-0.44%) |
Nov 28, 2007 | 58.04 | 59.07 | 57.88 | 59.07 | 55,170 | +1.83(+3.19%) |
Nov 27, 2007 | 56.34 | 57.42 | 56.34 | 57.24 | 19,429 | +0.91(+1.61%) |
Nov 26, 2007 | 57.41 | 57.79 | 56.34 | 56.34 | 24,956 | -0.97(-1.69%) |
Nov 23, 2007 | 56.44 | 57.32 | 56.44 | 57.30 | 8,823 | +0.87(+1.53%) |
Nov 21, 2007 | 56.59 | 56.96 | 56.38 | 56.44 | 11,588 | -0.74(-1.29%) |
Nov 20, 2007 | 56.60 | 57.93 | 56.57 | 57.18 | 23,692 | -0.11(-0.19%) |
Nov 19, 2007 | 58.24 | 58.24 | 57.16 | 57.29 | 21,929 | -0.92(-1.58%) |
Nov 16, 2007 | 58.48 | 58.48 | 57.72 | 58.21 | 21,161 | -0.13(-0.22%) |
Nov 15, 2007 | 58.59 | 58.93 | 58.06 | 58.34 | 24,688 | -0.64(-1.09%) |
Nov 14, 2007 | 59.77 | 59.90 | 58.98 | 58.98 | 16,752 | -0.07(-0.12%) |
Nov 13, 2007 | 58.27 | 59.09 | 58.27 | 59.05 | 29,096 | +1.25(+2.17%) |
Nov 12, 2007 | 58.57 | 59.06 | 57.76 | 57.80 | 26,955 | -0.87(-1.48%) |
Nov 09, 2007 | 59.18 | 59.23 | 58.53 | 58.66 | 25,065 | -1.37(-2.27%) |
Nov 08, 2007 | 59.79 | 60.08 | 59.00 | 60.03 | 34,764 | +0.44(+0.73%) |
Nov 07, 2007 | 60.52 | 60.69 | 59.59 | 59.59 | 22,546 | -1.62(-2.65%) |
Nov 06, 2007 | 61.68 | 61.68 | 60.50 | 61.21 | 8,136 | +0.68(+1.13%) |
Nov 05, 2007 | 60.19 | 60.76 | 60.08 | 60.53 | 23,176 | -0.12(-0.20%) |
Nov 02, 2007 | 60.50 | 60.74 | 59.87 | 60.65 | 36,654 | +0.39(+0.65%) |
Nov 01, 2007 | 61.14 | 61.14 | 60.15 | 60.26 | 351,930 | -1.33(-2.15%) |
Oct 31, 2007 | 61.11 | 61.68 | 60.77 | 61.58 | 52,147 | +0.86(+1.41%) |
Oct 30, 2007 | 61.08 | 61.10 | 60.73 | 60.73 | 15,870 | -0.39(-0.64%) |
Oct 29, 2007 | 61.01 | 61.13 | 60.83 | 61.11 | 24,184 | +0.40(+0.65%) |
Oct 26, 2007 | 60.94 | 61.04 | 60.46 | 60.72 | 20,279 | -0.04(-0.07%) |
Oct 25, 2007 | 60.92 | 60.93 | 60.10 | 60.76 | 42,322 | -0.12(-0.20%) |
Oct 24, 2007 | 60.66 | 60.88 | 59.79 | 60.88 | 42,448 | +0.07(+0.12%) |
Oct 23, 2007 | 60.56 | 60.81 | 60.23 | 60.81 | 17,886 | +0.75(+1.24%) |
Oct 22, 2007 | 59.19 | 60.07 | 59.19 | 60.06 | 26,577 | +0.45(+0.76%) |
Oct 19, 2007 | 61.26 | 61.26 | 59.61 | 59.61 | 36,024 | -2.03(-3.29%) |
Oct 18, 2007 | 61.46 | 61.65 | 61.30 | 61.63 | 10,832 | +0.22(+0.35%) |
Oct 17, 2007 | 61.82 | 61.83 | 60.97 | 61.42 | 10,328 | +0.04(+0.06%) |
Oct 16, 2007 | 61.50 | 61.52 | 61.22 | 61.38 | 25,065 | -0.25(-0.41%) |
Oct 15, 2007 | 62.02 | 62.26 | 61.29 | 61.63 | 43,959 | -0.46(-0.74%) |
Oct 12, 2007 | 61.55 | 62.09 | 61.55 | 62.09 | 8,439 | +0.09(+0.14%) |
Oct 11, 2007 | 62.80 | 62.92 | 61.68 | 62.00 | 28,088 | -0.41(-0.66%) |
Oct 10, 2007 | 62.90 | 62.90 | 62.15 | 62.42 | 9,446 | -0.55(-0.87%) |
Oct 09, 2007 | 62.58 | 62.96 | 62.41 | 62.96 | 6,549 | +0.61(+0.98%) |
Oct 08, 2007 | 62.53 | 62.55 | 62.21 | 62.35 | 17,130 | -0.12(-0.19%) |
Oct 05, 2007 | 62.25 | 62.76 | 62.17 | 62.47 | 25,065 | +0.75(+1.22%) |
Oct 04, 2007 | 61.69 | 61.80 | 61.44 | 61.72 | 10,580 | +0.21(+0.35%) |
Oct 03, 2007 | 61.93 | 61.93 | 61.38 | 61.50 | 17,886 | -0.57(-0.92%) |
Oct 02, 2007 | 62.31 | 62.32 | 61.83 | 62.08 | 12,595 | -0.09(-0.14%) |
Oct 01, 2007 | 61.40 | 62.27 | 61.40 | 62.16 | 25,065 | +1.02(+1.68%) |
Sep 28, 2007 | 61.20 | 61.41 | 60.96 | 61.14 | 34,135 | -0.07(-0.12%) |
Sep 27, 2007 | 61.00 | 61.23 | 60.93 | 61.21 | 35,016 | +0.36(+0.59%) |
Sep 26, 2007 | 60.74 | 61.08 | 60.65 | 60.85 | 22,924 | +0.38(+0.63%) |
Sep 25, 2007 | 59.98 | 60.53 | 59.98 | 60.47 | 44,337 | +0.31(+0.51%) |
Sep 24, 2007 | 60.82 | 60.82 | 60.14 | 60.16 | 15,115 | -0.52(-0.86%) |
Sep 21, 2007 | 60.83 | 60.88 | 60.69 | 60.69 | 24,688 | +0.37(+0.62%) |
Sep 20, 2007 | 60.65 | 60.66 | 60.31 | 60.31 | 28,970 | -0.42(-0.69%) |
Sep 19, 2007 | 60.89 | 61.17 | 60.69 | 60.73 | 23,428 | +0.52(+0.86%) |
Sep 18, 2007 | 58.79 | 60.39 | 58.73 | 60.22 | 18,893 | +1.79(+3.06%) |
Sep 17, 2007 | 58.69 | 58.80 | 58.35 | 58.43 | 23,932 | -0.39(-0.66%) |
Sep 14, 2007 | 58.38 | 58.93 | 58.37 | 58.82 | 14,485 | +0.13(+0.22%) |
Sep 13, 2007 | 58.48 | 58.98 | 58.44 | 58.69 | 12,973 | +0.44(+0.76%) |
Sep 12, 2007 | 58.11 | 58.64 | 58.11 | 58.25 | 8,691 | -0.05(-0.08%) |
Sep 11, 2007 | 57.71 | 58.30 | 57.71 | 58.30 | 19,901 | +0.80(+1.39%) |
Sep 10, 2007 | 57.72 | 57.96 | 56.89 | 57.49 | 10,706 | -0.19(-0.33%) |
Sep 07, 2007 | 57.95 | 57.95 | 57.49 | 57.69 | 12,344 | -1.15(-1.96%) |
Sep 06, 2007 | 58.52 | 58.84 | 58.08 | 58.84 | 14,233 | +0.40(+0.68%) |
Sep 05, 2007 | 58.63 | 58.63 | 58.17 | 58.44 | 64,995 | -0.65(-1.10%) |