Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 59.62 | 59.71 | 59.33 | 59.56 | 65,937 | +0.11(+0.18%) |
Nov 29, 2007 | 59.17 | 59.77 | 58.93 | 59.46 | 225,042 | +0.48(+0.81%) |
Nov 28, 2007 | 57.96 | 59.33 | 57.96 | 58.98 | 249,220 | +0.96(+1.65%) |
Nov 27, 2007 | 56.95 | 58.24 | 56.95 | 58.02 | 90,847 | +0.98(+1.72%) |
Nov 26, 2007 | 57.59 | 57.92 | 57.04 | 57.04 | 36,143 | -0.41(-0.71%) |
Nov 23, 2007 | 57.40 | 57.63 | 57.20 | 57.45 | 7,448 | +0.67(+1.18%) |
Nov 21, 2007 | 57.41 | 57.45 | 56.78 | 56.78 | 46,278 | -1.01(-1.74%) |
Nov 20, 2007 | 57.64 | 58.16 | 57.29 | 57.79 | 59,465 | +0.23(+0.40%) |
Nov 19, 2007 | 57.98 | 58.06 | 57.50 | 57.56 | 32,602 | -0.61(-1.04%) |
Nov 16, 2007 | 57.74 | 58.16 | 57.71 | 58.16 | 73,660 | +0.39(+0.68%) |
Nov 15, 2007 | 58.10 | 58.43 | 57.75 | 57.77 | 48,476 | -0.24(-0.41%) |
Nov 14, 2007 | 57.79 | 58.47 | 57.79 | 58.01 | 26,069 | +0.02(+0.03%) |
Nov 13, 2007 | 57.58 | 58.08 | 57.18 | 57.99 | 232,368 | +0.69(+1.20%) |
Nov 12, 2007 | 57.11 | 57.86 | 57.11 | 57.30 | 78,148 | +0.20(+0.34%) |
Nov 09, 2007 | 57.06 | 57.72 | 57.06 | 57.11 | 38,707 | -0.18(-0.31%) |
Nov 08, 2007 | 56.90 | 57.48 | 56.79 | 57.29 | 290,118 | +0.23(+0.40%) |
Nov 07, 2007 | 57.79 | 57.93 | 57.06 | 57.06 | 72,775 | -1.04(-1.79%) |
Nov 06, 2007 | 57.90 | 58.12 | 57.62 | 58.10 | 46,400 | +0.30(+0.52%) |
Nov 05, 2007 | 57.70 | 58.15 | 57.58 | 57.79 | 130,898 | -0.11(-0.18%) |
Nov 02, 2007 | 58.16 | 58.18 | 57.66 | 57.90 | 43,714 | -0.12(-0.21%) |
Nov 01, 2007 | 59.06 | 59.26 | 57.92 | 58.02 | 325,169 | -0.95(-1.61%) |
Oct 31, 2007 | 58.56 | 58.97 | 58.37 | 58.97 | 39,928 | +0.49(+0.84%) |
Oct 30, 2007 | 58.52 | 58.65 | 58.36 | 58.48 | 25,520 | -0.06(-0.10%) |
Oct 29, 2007 | 58.47 | 58.66 | 58.38 | 58.54 | 139,201 | +0.15(+0.25%) |
Oct 26, 2007 | 59.93 | 59.93 | 58.22 | 58.39 | 86,329 | +0.01(+0.01%) |
Oct 25, 2007 | 57.93 | 58.38 | 57.83 | 58.38 | 137,247 | +0.33(+0.56%) |
Oct 24, 2007 | 58.12 | 58.15 | 57.33 | 58.06 | 136,759 | -0.24(-0.41%) |
Oct 23, 2007 | 57.81 | 58.30 | 57.72 | 58.29 | 40,539 | +0.75(+1.29%) |
Oct 22, 2007 | 57.16 | 57.61 | 57.08 | 57.55 | 101,348 | -0.10(-0.17%) |
Oct 19, 2007 | 58.26 | 58.33 | 57.64 | 57.65 | 49,819 | -0.69(-1.18%) |
Oct 18, 2007 | 58.32 | 58.62 | 58.26 | 58.33 | 73,385 | -0.03(-0.06%) |
Oct 17, 2007 | 58.62 | 58.67 | 57.87 | 58.37 | 118,321 | +0.08(+0.14%) |
Oct 16, 2007 | 58.63 | 58.64 | 58.13 | 58.29 | 37,242 | -0.52(-0.88%) |
Oct 15, 2007 | 59.10 | 59.26 | 58.46 | 58.80 | 110,262 | -0.42(-0.71%) |
Oct 12, 2007 | 58.97 | 59.30 | 58.97 | 59.22 | 40,173 | +0.21(+0.36%) |
Oct 11, 2007 | 59.51 | 59.51 | 58.83 | 59.01 | 25,398 | -0.24(-0.40%) |
Oct 10, 2007 | 59.32 | 59.41 | 59.21 | 59.24 | 19,170 | -0.02(-0.03%) |
Oct 09, 2007 | 59.17 | 59.28 | 58.99 | 59.26 | 45,912 | +0.25(+0.43%) |
Oct 08, 2007 | 59.21 | 59.22 | 58.94 | 59.01 | 27,107 | -0.27(-0.46%) |
Oct 05, 2007 | 58.92 | 59.33 | 58.87 | 59.28 | 37,852 | +0.51(+0.86%) |
Oct 04, 2007 | 58.71 | 59.01 | 58.71 | 58.77 | 70,943 | +0.20(+0.34%) |
Oct 03, 2007 | 58.25 | 58.69 | 58.25 | 58.57 | 422,121 | +0.19(+0.32%) |
Oct 02, 2007 | 58.64 | 58.65 | 58.21 | 58.38 | 41,149 | -0.14(-0.24%) |
Oct 01, 2007 | 58.09 | 58.69 | 58.09 | 58.52 | 3,776,995 | +0.55(+0.95%) |
Sep 28, 2007 | 58.08 | 58.15 | 57.76 | 57.97 | 52,261 | -0.24(-0.41%) |
Sep 27, 2007 | 58.20 | 58.33 | 58.07 | 58.21 | 50,552 | +0.09(+0.16%) |
Sep 26, 2007 | 57.86 | 58.22 | 57.84 | 58.12 | 52,505 | +0.29(+0.51%) |
Sep 25, 2007 | 57.57 | 57.96 | 57.57 | 57.83 | 195,248 | -0.16(-0.28%) |
Sep 24, 2007 | 57.97 | 58.18 | 57.87 | 57.99 | 117,466 | +0.07(+0.11%) |
Sep 21, 2007 | 58.19 | 58.28 | 57.92 | 57.92 | 121,495 | +0.18(+0.31%) |
Sep 20, 2007 | 57.94 | 58.22 | 57.73 | 57.74 | 108,064 | -0.28(-0.48%) |
Sep 19, 2007 | 57.82 | 58.33 | 57.82 | 58.02 | 114,291 | +0.45(+0.78%) |
Sep 18, 2007 | 56.89 | 57.71 | 56.71 | 57.57 | 100,249 | +0.97(+1.72%) |
Sep 17, 2007 | 56.86 | 56.86 | 56.40 | 56.60 | 27,229 | -0.44(-0.78%) |
Sep 14, 2007 | 56.92 | 57.09 | 56.79 | 57.04 | 68,379 | -0.05(-0.09%) |
Sep 13, 2007 | 57.20 | 57.38 | 57.05 | 57.09 | 88,649 | +0.13(+0.23%) |
Sep 12, 2007 | 56.71 | 57.11 | 56.70 | 56.96 | 38,341 | +0.29(+0.51%) |
Sep 11, 2007 | 56.35 | 56.73 | 56.23 | 56.67 | 77,415 | +0.57(+1.01%) |
Sep 10, 2007 | 56.26 | 56.47 | 55.87 | 56.11 | 207,580 | -0.04(-0.07%) |
Sep 07, 2007 | 56.51 | 56.69 | 55.98 | 56.15 | 134,561 | -0.67(-1.18%) |
Sep 06, 2007 | 56.54 | 56.95 | 56.51 | 56.82 | 80,590 | +0.39(+0.70%) |
Sep 05, 2007 | 56.39 | 56.67 | 56.30 | 56.43 | 60,198 | -0.27(-0.48%) |