Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 59.09 | 59.23 | 59.07 | 59.22 | 56,200 | +0.15(+0.25%) |
Nov 29, 2007 | 59.23 | 59.25 | 59.07 | 59.07 | 50,842 | +0.03(+0.05%) |
Nov 28, 2007 | 59.17 | 59.17 | 58.96 | 59.04 | 113,708 | -0.17(-0.28%) |
Nov 27, 2007 | 59.49 | 59.49 | 59.08 | 59.21 | 120,518 | -0.16(-0.27%) |
Nov 26, 2007 | 59.49 | 59.49 | 58.83 | 59.37 | 106,142 | +0.21(+0.35%) |
Nov 23, 2007 | 59.17 | 59.17 | 59.12 | 59.17 | 25,107 | -0.05(-0.09%) |
Nov 21, 2007 | 59.02 | 59.92 | 59.02 | 59.22 | 80,252 | +0.33(+0.55%) |
Nov 20, 2007 | 58.99 | 59.04 | 58.89 | 58.89 | 41,301 | -0.16(-0.27%) |
Nov 19, 2007 | 58.84 | 59.06 | 58.81 | 59.05 | 58,422 | +0.24(+0.42%) |
Nov 16, 2007 | 58.83 | 58.84 | 58.75 | 58.81 | 60,644 | +0.05(+0.09%) |
Nov 15, 2007 | 58.71 | 58.81 | 58.69 | 58.75 | 40,517 | +0.20(+0.34%) |
Nov 14, 2007 | 58.48 | 58.58 | 58.48 | 58.55 | 32,021 | +0.02(+0.04%) |
Nov 13, 2007 | 58.69 | 58.69 | 58.53 | 58.53 | 55,678 | -0.15(-0.26%) |
Nov 12, 2007 | 58.68 | 58.76 | 58.68 | 58.68 | 28,753 | -0.01(-0.01%) |
Nov 09, 2007 | 58.75 | 58.75 | 58.61 | 58.69 | 50,306 | +0.08(+0.14%) |
Nov 08, 2007 | 58.59 | 58.71 | 58.53 | 58.61 | 40,386 | +0.05(+0.08%) |
Nov 07, 2007 | 58.42 | 58.58 | 58.42 | 58.56 | 70,839 | +0.16(+0.28%) |
Nov 06, 2007 | 58.35 | 58.48 | 58.34 | 58.40 | 52,018 | -0.03(-0.05%) |
Nov 05, 2007 | 58.52 | 58.52 | 58.41 | 58.43 | 34,243 | -0.02(-0.03%) |
Nov 02, 2007 | 58.29 | 58.52 | 58.23 | 58.45 | 84,432 | +0.13(+0.22%) |
Nov 01, 2007 | 58.19 | 58.33 | 58.19 | 58.32 | 44,699 | -0.03(-0.05%) |
Oct 31, 2007 | 58.42 | 58.49 | 58.32 | 58.35 | 41,693 | -0.11(-0.20%) |
Oct 30, 2007 | 58.46 | 58.49 | 58.43 | 58.46 | 77,374 | +0.02(+0.04%) |
Oct 29, 2007 | 58.45 | 58.48 | 58.42 | 58.44 | 48,751 | -0.05(-0.08%) |
Oct 26, 2007 | 58.42 | 58.53 | 58.40 | 58.49 | 32,282 | -0.02(-0.03%) |
Oct 25, 2007 | 58.55 | 58.58 | 58.50 | 58.50 | 46,921 | -0.06(-0.10%) |
Oct 24, 2007 | 58.52 | 58.65 | 58.48 | 58.56 | 79,988 | +0.18(+0.31%) |
Oct 23, 2007 | 58.37 | 58.44 | 58.32 | 58.38 | 79,073 | +0.00(+0.00%) |
Oct 22, 2007 | 58.47 | 58.47 | 58.36 | 58.38 | 31,106 | -0.05(-0.09%) |
Oct 19, 2007 | 58.35 | 58.46 | 58.33 | 58.43 | 35,158 | +0.16(+0.28%) |
Oct 18, 2007 | 58.29 | 58.31 | 58.23 | 58.27 | 76,459 | +0.05(+0.09%) |
Oct 17, 2007 | 58.00 | 58.23 | 58.00 | 58.22 | 80,903 | +0.19(+0.33%) |
Oct 16, 2007 | 57.88 | 58.03 | 57.88 | 58.03 | 40,124 | +0.12(+0.21%) |
Oct 15, 2007 | 57.85 | 57.96 | 57.80 | 57.90 | 66,003 | -0.01(-0.01%) |
Oct 12, 2007 | 57.90 | 57.96 | 57.87 | 57.91 | 33,982 | -0.05(-0.09%) |
Oct 11, 2007 | 57.80 | 57.97 | 57.80 | 57.96 | 75,936 | -0.02(-0.04%) |
Oct 10, 2007 | 57.86 | 57.99 | 57.85 | 57.99 | 36,596 | +0.05(+0.09%) |
Oct 09, 2007 | 58.00 | 58.03 | 57.92 | 57.93 | 96,979 | -0.09(-0.16%) |
Oct 08, 2007 | 57.86 | 58.07 | 57.86 | 58.03 | 28,361 | +0.05(+0.08%) |
Oct 05, 2007 | 57.96 | 57.99 | 57.92 | 57.98 | 72,538 | -0.10(-0.17%) |
Oct 04, 2007 | 58.06 | 58.10 | 58.05 | 58.08 | 26,532 | +0.01(+0.01%) |
Oct 03, 2007 | 58.08 | 58.10 | 58.03 | 58.07 | 24,440 | +0.01(+0.01%) |
Oct 02, 2007 | 57.99 | 58.12 | 57.99 | 58.06 | 22,741 | +0.04(+0.07%) |
Oct 01, 2007 | 58.17 | 58.17 | 57.96 | 58.03 | 100,377 | -0.22(-0.38%) |
Sep 28, 2007 | 58.30 | 58.34 | 58.22 | 58.25 | 214,740 | +0.01(+0.01%) |
Sep 27, 2007 | 58.17 | 58.28 | 58.17 | 58.24 | 99,201 | +0.05(+0.09%) |
Sep 26, 2007 | 58.12 | 58.22 | 58.07 | 58.19 | 72,669 | +0.07(+0.12%) |
Sep 25, 2007 | 58.24 | 58.27 | 58.12 | 58.12 | 121,812 | -0.01(-0.01%) |
Sep 24, 2007 | 58.08 | 58.13 | 58.06 | 58.13 | 18,428 | +0.01(+0.01%) |
Sep 21, 2007 | 58.02 | 58.13 | 57.98 | 58.12 | 43,784 | +0.08(+0.14%) |
Sep 20, 2007 | 58.11 | 58.13 | 58.00 | 58.03 | 41,431 | -0.12(-0.21%) |
Sep 19, 2007 | 58.16 | 58.16 | 58.09 | 58.16 | 54,109 | +0.02(+0.03%) |
Sep 18, 2007 | 58.00 | 58.14 | 57.91 | 58.14 | 82,341 | +0.15(+0.26%) |
Sep 17, 2007 | 58.01 | 58.01 | 57.96 | 57.99 | 17,905 | -0.08(-0.13%) |
Sep 14, 2007 | 58.12 | 58.13 | 57.98 | 58.06 | 35,550 | +0.05(+0.09%) |
Sep 13, 2007 | 58.07 | 58.09 | 57.99 | 58.01 | 22,611 | -0.11(-0.20%) |
Sep 12, 2007 | 58.16 | 58.16 | 58.09 | 58.13 | 68,225 | +0.00(+0.00%) |
Sep 11, 2007 | 58.19 | 58.21 | 58.13 | 58.13 | 43,523 | -0.10(-0.17%) |
Sep 10, 2007 | 58.19 | 58.28 | 58.15 | 58.22 | 17,513 | +0.07(+0.12%) |
Sep 07, 2007 | 58.05 | 58.20 | 58.05 | 58.16 | 49,666 | +0.17(+0.29%) |
Sep 06, 2007 | 57.96 | 58.01 | 57.92 | 57.99 | 64,957 | -0.05(-0.08%) |
Sep 05, 2007 | 57.94 | 58.05 | 57.94 | 58.03 | 38,033 | +0.18(+0.30%) |