Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 54.50 | 54.50 | 53.74 | 53.87 | 114,600 | -0.53(-0.97%) |
Nov 29, 2007 | 54.13 | 54.97 | 54.13 | 54.40 | 169,600 | -0.16(-0.29%) |
Nov 28, 2007 | 54.95 | 54.97 | 54.31 | 54.56 | 295,400 | -0.46(-0.84%) |
Nov 27, 2007 | 55.63 | 55.63 | 54.85 | 55.02 | 131,900 | -0.68(-1.22%) |
Nov 26, 2007 | 55.42 | 56.16 | 55.42 | 55.70 | 104,100 | -0.11(-0.20%) |
Nov 23, 2007 | 55.43 | 55.86 | 55.31 | 55.81 | 90,300 | +0.66(+1.20%) |
Nov 21, 2007 | 54.55 | 55.30 | 54.55 | 55.15 | 162,000 | -0.30(-0.54%) |
Nov 20, 2007 | 55.57 | 55.57 | 54.66 | 55.45 | 230,419 | +0.76(+1.39%) |
Nov 19, 2007 | 55.24 | 55.24 | 54.39 | 54.69 | 173,950 | -0.45(-0.82%) |
Nov 16, 2007 | 54.95 | 55.22 | 54.82 | 55.14 | 165,400 | +0.42(+0.77%) |
Nov 15, 2007 | 55.66 | 55.66 | 54.49 | 54.72 | 155,200 | -0.69(-1.25%) |
Nov 14, 2007 | 55.45 | 55.54 | 55.14 | 55.41 | 169,300 | +0.76(+1.39%) |
Nov 13, 2007 | 54.85 | 55.33 | 54.43 | 54.65 | 196,737 | -0.27(-0.49%) |
Nov 12, 2007 | 56.39 | 56.39 | 54.80 | 54.92 | 125,805 | -1.02(-1.82%) |
Nov 09, 2007 | 55.39 | 56.52 | 55.38 | 55.94 | 182,780 | +0.31(+0.56%) |
Nov 08, 2007 | 56.24 | 56.24 | 55.42 | 55.63 | 118,600 | -0.02(-0.04%) |
Nov 07, 2007 | 56.52 | 56.74 | 55.33 | 55.65 | 162,055 | -0.40(-0.71%) |
Nov 06, 2007 | 55.95 | 56.28 | 55.80 | 56.05 | 247,404 | +0.77(+1.39%) |
Nov 05, 2007 | 54.72 | 55.64 | 54.72 | 55.28 | 213,900 | -0.48(-0.86%) |
Nov 02, 2007 | 55.50 | 55.86 | 55.29 | 55.76 | 154,900 | +0.51(+0.92%) |
Nov 01, 2007 | 55.62 | 55.64 | 54.87 | 55.25 | 269,900 | -0.39(-0.70%) |
Oct 31, 2007 | 54.85 | 55.68 | 54.79 | 55.64 | 164,400 | +1.11(+2.04%) |
Oct 30, 2007 | 55.12 | 55.12 | 54.49 | 54.53 | 119,100 | -0.85(-1.53%) |
Oct 29, 2007 | 55.01 | 55.39 | 54.96 | 55.38 | 163,400 | +0.70(+1.28%) |
Oct 26, 2007 | 54.66 | 54.69 | 54.46 | 54.68 | 191,800 | +0.37(+0.68%) |
Oct 25, 2007 | 53.73 | 54.32 | 53.60 | 54.31 | 148,400 | +0.81(+1.51%) |
Oct 24, 2007 | 52.48 | 53.59 | 52.48 | 53.50 | 183,200 | +0.05(+0.09%) |
Oct 23, 2007 | 53.94 | 53.94 | 53.30 | 53.45 | 133,400 | -0.23(-0.43%) |
Oct 22, 2007 | 53.41 | 53.83 | 53.18 | 53.68 | 140,700 | -0.42(-0.78%) |
Oct 19, 2007 | 54.44 | 54.44 | 53.98 | 54.10 | 151,500 | -0.35(-0.64%) |
Oct 18, 2007 | 54.07 | 54.50 | 54.01 | 54.45 | 186,300 | +0.56(+1.04%) |
Oct 17, 2007 | 54.17 | 54.25 | 53.83 | 53.89 | 137,100 | -0.13(-0.24%) |
Oct 16, 2007 | 53.95 | 54.30 | 53.70 | 54.02 | 140,500 | -0.03(-0.06%) |
Oct 15, 2007 | 53.97 | 54.09 | 53.81 | 54.05 | 183,600 | +0.51(+0.95%) |
Oct 12, 2007 | 54.35 | 54.35 | 53.31 | 53.54 | 206,800 | +0.08(+0.15%) |
Oct 11, 2007 | 55.01 | 55.01 | 53.24 | 53.46 | 202,700 | +0.47(+0.89%) |
Oct 10, 2007 | 54.44 | 54.44 | 52.58 | 52.99 | 168,600 | +0.66(+1.26%) |
Oct 09, 2007 | 53.77 | 53.77 | 52.05 | 52.33 | 247,400 | +0.33(+0.63%) |
Oct 08, 2007 | 52.26 | 52.58 | 51.90 | 52.00 | 136,500 | -0.99(-1.87%) |
Oct 05, 2007 | 53.26 | 53.40 | 52.93 | 52.99 | 238,200 | -0.61(-1.14%) |
Oct 04, 2007 | 53.06 | 53.63 | 52.95 | 53.60 | 156,700 | +0.34(+0.64%) |
Oct 03, 2007 | 53.23 | 53.60 | 53.04 | 53.26 | 119,800 | -0.05(-0.09%) |
Oct 02, 2007 | 53.53 | 53.70 | 53.05 | 53.31 | 190,100 | -0.42(-0.78%) |
Oct 01, 2007 | 53.78 | 53.91 | 53.58 | 53.73 | 233,500 | -0.05(-0.09%) |
Sep 28, 2007 | 54.31 | 54.40 | 53.70 | 53.78 | 116,500 | -0.49(-0.90%) |
Sep 27, 2007 | 54.03 | 54.31 | 53.76 | 54.27 | 216,400 | +0.71(+1.33%) |
Sep 26, 2007 | 53.51 | 53.63 | 53.01 | 53.56 | 174,300 | +0.32(+0.60%) |
Sep 25, 2007 | 53.21 | 53.47 | 52.00 | 53.24 | 172,600 | -0.26(-0.49%) |
Sep 24, 2007 | 53.59 | 54.30 | 53.39 | 53.50 | 213,100 | +0.05(+0.09%) |
Sep 21, 2007 | 53.55 | 54.06 | 53.24 | 53.45 | 124,900 | -0.02(-0.04%) |
Sep 20, 2007 | 53.00 | 53.48 | 52.92 | 53.47 | 159,200 | +0.57(+1.08%) |
Sep 19, 2007 | 53.00 | 53.08 | 52.80 | 52.90 | 165,000 | +0.05(+0.09%) |
Sep 18, 2007 | 52.45 | 53.09 | 52.15 | 52.85 | 225,600 | +0.23(+0.44%) |
Sep 17, 2007 | 52.27 | 52.63 | 52.19 | 52.62 | 124,500 | +0.69(+1.33%) |
Sep 14, 2007 | 51.89 | 52.25 | 51.81 | 51.93 | 83,800 | +0.20(+0.39%) |
Sep 13, 2007 | 51.79 | 51.98 | 51.44 | 51.73 | 128,300 | -0.14(-0.27%) |
Sep 12, 2007 | 51.45 | 51.98 | 51.43 | 51.87 | 130,600 | +0.64(+1.25%) |
Sep 11, 2007 | 50.81 | 51.29 | 50.76 | 51.23 | 105,100 | +0.42(+0.83%) |
Sep 10, 2007 | 50.37 | 50.87 | 50.25 | 50.81 | 116,400 | +0.51(+1.01%) |
Sep 07, 2007 | 49.98 | 50.43 | 49.78 | 50.30 | 252,000 | +0.07(+0.14%) |
Sep 06, 2007 | 50.27 | 50.85 | 50.04 | 50.23 | 197,200 | -0.11(-0.22%) |
Sep 05, 2007 | 50.46 | 50.47 | 50.03 | 50.34 | 145,500 | -0.18(-0.36%) |