Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 63.25 | 63.80 | 63.09 | 63.45 | 2,449 | +0.20(+0.32%) |
Nov 29, 2007 | 65.15 | 63.65 | 63.11 | 63.25 | 1,239 | -1.90(-2.92%) |
Nov 28, 2007 | 65.15 | 65.15 | 62.18 | 65.15 | 436,000 | +4.70(+7.78%) |
Nov 27, 2007 | 60.45 | 61.05 | 60.40 | 60.45 | 4,233 | -1.40(-2.26%) |
Nov 26, 2007 | 61.85 | 62.90 | 61.85 | 61.85 | 1,437 | +0.40(+0.65%) |
Nov 23, 2007 | 61.45 | 61.45 | 61.45 | 61.45 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 60.17 | 61.96 | 61.40 | 61.45 | 12,121 | +0.00(+0.00%) |
Nov 20, 2007 | 61.45 | 61.96 | 61.40 | 61.45 | 12,121 | +1.35(+2.25%) |
Nov 19, 2007 | 60.10 | 60.10 | 60.10 | 60.10 | 200 | -1.00(-1.64%) |
Nov 16, 2007 | 61.10 | 61.10 | 60.75 | 61.10 | 600 | -2.34(-3.69%) |
Nov 15, 2007 | 63.44 | 63.45 | 63.44 | 63.44 | 400 | -7.31(-10.33%) |
Nov 14, 2007 | 68.70 | 70.75 | 70.53 | 70.75 | 927 | +2.05(+2.98%) |
Nov 13, 2007 | 67.85 | 68.70 | 68.30 | 68.70 | 5,310 | +0.85(+1.25%) |
Nov 12, 2007 | 67.85 | 67.85 | 67.42 | 67.85 | 1,001 | -0.35(-0.51%) |
Nov 09, 2007 | 68.20 | 68.20 | 67.60 | 68.20 | 538 | -0.90(-1.30%) |
Nov 08, 2007 | 69.10 | 69.10 | 68.30 | 69.10 | 5,121 | +0.60(+0.88%) |
Nov 07, 2007 | 68.50 | 69.03 | 68.50 | 68.50 | 3,100 | -2.00(-2.84%) |
Nov 06, 2007 | 70.50 | 70.50 | 70.44 | 70.50 | 512 | +0.50(+0.71%) |
Nov 05, 2007 | 70.90 | 70.03 | 69.60 | 70.00 | 799 | -0.90(-1.27%) |
Nov 02, 2007 | 70.90 | 70.90 | 70.20 | 70.90 | 650 | -0.10(-0.14%) |
Nov 01, 2007 | 71.00 | 71.03 | 70.70 | 71.00 | 2,514 | -1.10(-1.53%) |
Oct 31, 2007 | 71.40 | 72.10 | 71.30 | 72.10 | 880 | +0.70(+0.98%) |
Oct 30, 2007 | 71.50 | 71.40 | 70.78 | 71.40 | 264 | -0.10(-0.14%) |
Oct 29, 2007 | 67.90 | 72.14 | 70.45 | 71.50 | 2,295 | +3.60(+5.30%) |
Oct 26, 2007 | 67.90 | 67.90 | 67.90 | 67.90 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 67.90 | 68.70 | 67.90 | 67.90 | 1,913 | -1.30(-1.88%) |
Oct 24, 2007 | 67.80 | 69.20 | 69.05 | 69.20 | 600 | +1.40(+2.06%) |
Oct 23, 2007 | 67.80 | 67.80 | 67.65 | 67.80 | 4,488 | +0.25(+0.37%) |
Oct 19, 2007 | 67.55 | 68.37 | 67.55 | 67.55 | 1,529 | +1.00(+1.50%) |
Oct 18, 2007 | 66.55 | 66.55 | 66.55 | 66.55 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 66.55 | 66.90 | 66.46 | 66.55 | 2,725 | -0.25(-0.37%) |
Oct 16, 2007 | 66.80 | 66.80 | 66.80 | 66.80 | 106 | -1.20(-1.76%) |
Oct 15, 2007 | 68.00 | 68.95 | 68.00 | 68.00 | 1,747 | -0.73(-1.06%) |
Oct 12, 2007 | 68.73 | 68.73 | 68.25 | 68.73 | 1,178 | -0.57(-0.82%) |
Oct 11, 2007 | 69.30 | 70.40 | 69.30 | 69.30 | 6,865 | -0.15(-0.22%) |
Oct 10, 2007 | 69.45 | 69.95 | 69.45 | 69.45 | 300 | -0.85(-1.21%) |
Oct 09, 2007 | 70.30 | 70.45 | 70.15 | 70.30 | 422 | -0.10(-0.14%) |
Oct 08, 2007 | 70.50 | 70.40 | 70.25 | 70.40 | 306 | -0.10(-0.14%) |
Oct 05, 2007 | 70.50 | 70.50 | 70.50 | 70.50 | 347 | -0.70(-0.98%) |
Oct 04, 2007 | 72.05 | 71.60 | 70.85 | 71.20 | 1,393 | -0.85(-1.18%) |
Oct 03, 2007 | 72.05 | 73.10 | 72.05 | 72.05 | 2,594 | +2.20(+3.15%) |
Oct 02, 2007 | 69.85 | 69.85 | 69.61 | 69.85 | 1,222 | +0.95(+1.38%) |
Oct 01, 2007 | 68.90 | 68.90 | 68.90 | 68.90 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 68.90 | 69.01 | 68.90 | 68.90 | 1,282 | -1.00(-1.43%) |
Sep 27, 2007 | 68.75 | 69.90 | 69.72 | 69.90 | 1,289 | +1.15(+1.67%) |
Sep 26, 2007 | 67.95 | 68.86 | 68.75 | 68.75 | 363 | +0.80(+1.18%) |
Sep 25, 2007 | 67.95 | 68.25 | 67.45 | 67.95 | 13,007 | -0.70(-1.02%) |
Sep 24, 2007 | 68.65 | 68.95 | 68.65 | 68.65 | 3,233 | +2.20(+3.31%) |
Sep 21, 2007 | 66.45 | 66.45 | 66.45 | 66.45 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 66.45 | 66.45 | 66.45 | 66.45 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 66.45 | 66.66 | 66.45 | 66.45 | 1,000 | +2.15(+3.34%) |
Sep 18, 2007 | 62.70 | 64.59 | 63.15 | 64.30 | 3,146 | +1.60(+2.55%) |
Sep 17, 2007 | 62.70 | 62.70 | 62.55 | 62.70 | 257 | -1.00(-1.57%) |
Sep 14, 2007 | 63.70 | 64.10 | 63.26 | 63.70 | 12,436 | -0.24(-0.38%) |
Sep 13, 2007 | 63.94 | 63.94 | 63.65 | 63.94 | 1,471 | -1.11(-1.71%) |
Sep 12, 2007 | 64.75 | 65.05 | 64.30 | 65.05 | 1,727 | +0.30(+0.46%) |
Sep 11, 2007 | 64.75 | 65.00 | 64.75 | 64.75 | 2,500 | +0.10(+0.15%) |
Sep 10, 2007 | 64.65 | 64.90 | 64.05 | 64.65 | 3,123 | -0.95(-1.45%) |
Sep 07, 2007 | 65.60 | 65.75 | 65.45 | 65.60 | 1,354 | -1.00(-1.50%) |
Sep 06, 2007 | 65.53 | 66.60 | 65.35 | 66.60 | 3,906 | +1.07(+1.63%) |
Sep 05, 2007 | 65.53 | 65.55 | 65.15 | 65.53 | 2,284 | -2.22(-3.28%) |
Sep 04, 2007 | 67.75 | 68.15 | 67.35 | 67.75 | 101,546 | +2.00(+3.04%) |
Aug 31, 2007 | 65.75 | 65.95 | 65.75 | 65.75 | 5,461 | +1.80(+2.81%) |
Aug 30, 2007 | 63.95 | 63.95 | 63.95 | 63.95 | 141 | +0.15(+0.24%) |
Aug 29, 2007 | 64.00 | 64.15 | 63.70 | 63.80 | 515 | -0.20(-0.31%) |
Aug 28, 2007 | 64.00 | 64.75 | 64.00 | 64.00 | 900 | -1.10(-1.69%) |
Aug 27, 2007 | 65.10 | 65.85 | 65.10 | 65.10 | 2,063 | -1.20(-1.81%) |
Aug 24, 2007 | 65.15 | 66.30 | 65.70 | 66.30 | 629 | +1.15(+1.77%) |
Aug 23, 2007 | 65.15 | 65.15 | 64.95 | 65.15 | 974 | +2.25(+3.58%) |
Aug 22, 2007 | 62.90 | 63.10 | 62.85 | 62.90 | 3,077 | +2.00(+3.28%) |
Aug 21, 2007 | 60.90 | 61.00 | 60.90 | 60.90 | 1,300 | +0.15(+0.25%) |
Aug 20, 2007 | 60.75 | 61.05 | 60.75 | 60.75 | 1,307 | +1.45(+2.45%) |
Aug 17, 2007 | 59.30 | 59.85 | 58.95 | 59.30 | 4,896 | +1.65(+2.86%) |
Aug 16, 2007 | 57.65 | 59.50 | 57.15 | 57.65 | 7,275 | -3.15(-5.18%) |
Aug 15, 2007 | 60.80 | 61.60 | 60.80 | 60.80 | 10,263 | -4.20(-6.46%) |
Aug 14, 2007 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 65.00 | 65.20 | 65.00 | 65.00 | 1,917 | +0.85(+1.33%) |
Aug 10, 2007 | 64.15 | 64.15 | 62.95 | 64.15 | 1,775 | +0.15(+0.23%) |
Aug 09, 2007 | 64.00 | 64.65 | 63.45 | 64.00 | 3,615 | -3.50(-5.19%) |
Aug 08, 2007 | 67.50 | 67.70 | 66.85 | 67.50 | 6,379 | +1.35(+2.04%) |
Aug 07, 2007 | 66.15 | 66.65 | 65.90 | 66.15 | 3,433 | +1.05(+1.61%) |
Aug 06, 2007 | 65.10 | 65.60 | 65.10 | 65.10 | 1,436 | -0.90(-1.36%) |
Aug 03, 2007 | 66.00 | 66.75 | 65.95 | 66.00 | 6,520 | +0.55(+0.84%) |
Aug 02, 2007 | 65.45 | 65.45 | 65.45 | 65.45 | 25,330 | -1.05(-1.58%) |
Aug 01, 2007 | 66.50 | 66.50 | 66.00 | 66.50 | 228 | +0.00(+0.00%) |
Jul 31, 2007 | 66.50 | 66.70 | 66.25 | 66.50 | 900 | +0.15(+0.23%) |
Jul 30, 2007 | 66.35 | 66.80 | 66.15 | 66.35 | 7,839 | +2.35(+3.67%) |
Jul 27, 2007 | 66.00 | 64.70 | 63.55 | 64.00 | 6,966 | -2.00(-3.03%) |
Jul 26, 2007 | 66.00 | 67.00 | 65.55 | 66.00 | 6,804 | -2.30(-3.37%) |
Jul 25, 2007 | 68.30 | 69.35 | 68.30 | 68.30 | 3,203 | -1.45(-2.08%) |
Jul 24, 2007 | 69.75 | 70.73 | 69.75 | 69.75 | 185,956 | -1.35(-1.90%) |
Jul 23, 2007 | 71.10 | 71.40 | 71.10 | 71.10 | 2,738 | -1.05(-1.46%) |
Jul 20, 2007 | 72.15 | 72.45 | 72.15 | 72.15 | 2,602 | -0.85(-1.16%) |
Jul 19, 2007 | 73.00 | 73.00 | 72.65 | 73.00 | 98,389 | +0.65(+0.90%) |
Jul 18, 2007 | 73.00 | 72.68 | 72.35 | 72.35 | 102,900 | -0.65(-0.89%) |
Jul 17, 2007 | 73.00 | 73.05 | 72.46 | 73.00 | 47,245 | +1.05(+1.46%) |