Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 59.75 | 61.51 | 60.00 | 60.00 | 7,964 | +0.25(+0.42%) |
Nov 29, 2007 | 59.50 | 60.06 | 59.50 | 59.75 | 10,120 | +0.25(+0.42%) |
Nov 28, 2007 | 59.50 | 59.50 | 59.16 | 59.50 | 1,756 | +2.10(+3.66%) |
Nov 27, 2007 | 57.40 | 57.75 | 57.05 | 57.40 | 4,855 | +0.90(+1.59%) |
Nov 26, 2007 | 56.50 | 56.96 | 56.30 | 56.50 | 1,434 | -0.50(-0.88%) |
Nov 23, 2007 | 57.50 | 57.22 | 57.00 | 57.00 | 5,692 | -0.50(-0.88%) |
Nov 21, 2007 | 56.45 | 57.50 | 57.50 | 57.50 | 3,000 | +0.00(+0.00%) |
Nov 20, 2007 | 57.50 | 57.50 | 57.50 | 57.50 | 3,000 | -1.14(-1.94%) |
Nov 19, 2007 | 58.64 | 58.64 | 58.35 | 58.64 | 37,109 | -1.21(-2.02%) |
Nov 16, 2007 | 59.85 | 59.85 | 59.68 | 59.85 | 804 | +0.00(+0.00%) |
Nov 15, 2007 | 59.85 | 60.60 | 59.85 | 59.85 | 13,993 | -1.50(-2.44%) |
Nov 14, 2007 | 61.50 | 61.76 | 61.35 | 61.35 | 28,096 | -0.15(-0.24%) |
Nov 13, 2007 | 59.50 | 61.50 | 60.11 | 61.50 | 9,228 | +2.00(+3.36%) |
Nov 12, 2007 | 59.50 | 60.02 | 59.26 | 59.50 | 8,355 | +0.78(+1.32%) |
Nov 09, 2007 | 58.72 | 58.84 | 58.50 | 58.72 | 3,299 | -1.78(-2.94%) |
Nov 08, 2007 | 60.50 | 61.02 | 59.10 | 60.50 | 8,212 | +0.00(+0.00%) |
Nov 07, 2007 | 60.50 | 61.59 | 60.50 | 60.50 | 7,625 | -1.75(-2.81%) |
Nov 06, 2007 | 62.25 | 62.75 | 61.80 | 62.25 | 4,079 | +0.65(+1.06%) |
Nov 05, 2007 | 62.44 | 61.70 | 60.96 | 61.60 | 8,010 | -0.84(-1.35%) |
Nov 02, 2007 | 62.44 | 63.28 | 62.11 | 62.44 | 4,742 | -1.06(-1.66%) |
Nov 01, 2007 | 63.50 | 63.50 | 63.50 | 63.50 | 809 | -3.60(-5.37%) |
Oct 31, 2007 | 66.30 | 67.10 | 66.80 | 67.10 | 400 | +0.80(+1.21%) |
Oct 30, 2007 | 65.77 | 66.30 | 65.70 | 66.30 | 4,370 | +0.53(+0.81%) |
Oct 29, 2007 | 65.75 | 65.77 | 65.77 | 65.77 | 500 | +0.02(+0.03%) |
Oct 26, 2007 | 65.75 | 65.75 | 65.00 | 65.75 | 1,730 | +0.68(+1.05%) |
Oct 25, 2007 | 65.07 | 65.07 | 65.07 | 65.07 | 1,151 | -0.18(-0.28%) |
Oct 24, 2007 | 65.75 | 65.25 | 64.85 | 65.25 | 2,375 | -0.50(-0.76%) |
Oct 23, 2007 | 65.75 | 65.89 | 65.50 | 65.75 | 2,103 | +0.00(+0.00%) |
Oct 19, 2007 | 65.75 | 66.25 | 65.75 | 65.75 | 9,848 | -1.55(-2.30%) |
Oct 18, 2007 | 67.30 | 67.35 | 67.30 | 67.30 | 2,792 | -0.25(-0.37%) |
Oct 17, 2007 | 67.55 | 67.75 | 67.55 | 67.55 | 1,931 | +0.34(+0.51%) |
Oct 16, 2007 | 67.21 | 67.21 | 67.16 | 67.21 | 1,768 | -0.79(-1.16%) |
Oct 15, 2007 | 68.00 | 68.50 | 68.00 | 68.00 | 1,459 | -0.65(-0.95%) |
Oct 12, 2007 | 68.65 | 68.65 | 68.20 | 68.65 | 1,288 | -0.20(-0.29%) |
Oct 11, 2007 | 68.85 | 69.00 | 68.82 | 68.85 | 18,911 | +0.15(+0.22%) |
Oct 10, 2007 | 68.70 | 68.70 | 68.70 | 68.70 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 68.70 | 68.70 | 68.70 | 68.70 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 69.50 | 69.10 | 68.70 | 68.70 | 7,304 | -0.80(-1.15%) |
Oct 05, 2007 | 69.50 | 69.50 | 69.30 | 69.50 | 5,291 | +0.40(+0.58%) |
Oct 04, 2007 | 68.80 | 69.34 | 69.10 | 69.10 | 3,510 | +0.30(+0.44%) |
Oct 03, 2007 | 68.80 | 69.46 | 68.80 | 68.80 | 7,176 | +0.20(+0.29%) |
Oct 02, 2007 | 68.60 | 68.78 | 67.75 | 68.60 | 5,527 | +0.85(+1.25%) |
Oct 01, 2007 | 66.25 | 67.86 | 66.74 | 67.75 | 12,390 | +1.50(+2.26%) |
Sep 28, 2007 | 66.25 | 66.25 | 66.25 | 66.25 | 1,050 | +0.43(+0.66%) |
Sep 27, 2007 | 65.25 | 65.82 | 65.82 | 65.82 | 5,825 | +0.57(+0.87%) |
Sep 26, 2007 | 65.50 | 65.25 | 65.00 | 65.25 | 11,036 | -0.25(-0.38%) |
Sep 25, 2007 | 65.50 | 65.50 | 65.25 | 65.50 | 6,718 | -0.38(-0.57%) |
Sep 24, 2007 | 65.88 | 65.90 | 65.70 | 65.88 | 12,396 | -0.12(-0.19%) |
Sep 21, 2007 | 67.25 | 66.50 | 66.00 | 66.00 | 920 | -1.25(-1.86%) |
Sep 20, 2007 | 67.25 | 67.53 | 67.22 | 67.25 | 6,309 | +0.15(+0.22%) |
Sep 19, 2007 | 67.10 | 67.88 | 66.50 | 67.10 | 27,504 | +1.60(+2.44%) |
Sep 18, 2007 | 63.50 | 65.75 | 64.33 | 65.50 | 16,348 | +2.00(+3.15%) |
Sep 17, 2007 | 63.50 | 63.76 | 63.39 | 63.50 | 22,804 | -1.00(-1.55%) |
Sep 14, 2007 | 64.50 | 64.50 | 63.50 | 64.50 | 5,037 | -0.75(-1.15%) |
Sep 13, 2007 | 65.25 | 65.70 | 65.02 | 65.25 | 3,425 | +0.35(+0.54%) |
Sep 12, 2007 | 64.50 | 65.00 | 64.25 | 64.90 | 5,701 | +0.40(+0.62%) |
Sep 11, 2007 | 64.50 | 64.60 | 64.24 | 64.50 | 8,902 | +0.00(+0.00%) |
Sep 10, 2007 | 64.50 | 64.70 | 63.71 | 64.50 | 9,641 | -0.25(-0.39%) |
Sep 07, 2007 | 64.75 | 64.75 | 63.89 | 64.75 | 25,349 | -0.95(-1.45%) |
Sep 06, 2007 | 66.00 | 65.75 | 65.22 | 65.70 | 1,581 | -0.30(-0.45%) |
Sep 05, 2007 | 66.00 | 66.15 | 65.81 | 66.00 | 14,276 | -1.25(-1.86%) |