Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 55.99 | 55.99 | 54.90 | 55.26 | 276,266 | +0.09(+0.15%) |
Nov 29, 2007 | 55.38 | 55.38 | 54.84 | 55.17 | 345,775 | +0.03(+0.05%) |
Nov 28, 2007 | 54.38 | 55.25 | 54.15 | 55.15 | 364,912 | +1.46(+2.72%) |
Nov 27, 2007 | 53.60 | 53.70 | 53.00 | 53.68 | 375,121 | +0.84(+1.59%) |
Nov 26, 2007 | 53.51 | 54.26 | 52.85 | 52.85 | 238,056 | -0.87(-1.62%) |
Nov 23, 2007 | 53.03 | 53.94 | 53.03 | 53.72 | 298,230 | +0.62(+1.18%) |
Nov 21, 2007 | 53.17 | 53.82 | 52.97 | 53.09 | 245,738 | -0.82(-1.52%) |
Nov 20, 2007 | 54.01 | 54.47 | 53.16 | 53.91 | 489,074 | +0.23(+0.43%) |
Nov 19, 2007 | 54.10 | 54.28 | 53.54 | 53.68 | 177,815 | -0.72(-1.32%) |
Nov 16, 2007 | 54.78 | 54.78 | 53.79 | 54.40 | 209,307 | +0.39(+0.73%) |
Nov 15, 2007 | 54.23 | 54.62 | 53.72 | 54.01 | 204,746 | -0.38(-0.71%) |
Nov 14, 2007 | 55.14 | 55.15 | 54.32 | 54.39 | 180,033 | -0.38(-0.69%) |
Nov 13, 2007 | 54.15 | 54.81 | 53.80 | 54.77 | 213,341 | +1.45(+2.73%) |
Nov 12, 2007 | 53.97 | 54.23 | 53.30 | 53.32 | 281,396 | -0.66(-1.22%) |
Nov 09, 2007 | 54.15 | 54.69 | 53.87 | 53.97 | 2,091,688 | -0.99(-1.81%) |
Nov 08, 2007 | 55.43 | 55.84 | 54.11 | 54.97 | 690,298 | -0.45(-0.82%) |
Nov 07, 2007 | 56.75 | 56.75 | 55.42 | 55.42 | 257,954 | -1.34(-2.36%) |
Nov 06, 2007 | 56.81 | 56.81 | 55.97 | 56.76 | 240,797 | +0.63(+1.12%) |
Nov 05, 2007 | 55.94 | 56.45 | 55.77 | 56.13 | 189,693 | -0.34(-0.61%) |
Nov 02, 2007 | 56.28 | 56.49 | 55.76 | 56.47 | 226,560 | +0.37(+0.66%) |
Nov 01, 2007 | 56.87 | 56.87 | 56.07 | 56.10 | 519,652 | -0.99(-1.74%) |
Oct 31, 2007 | 56.71 | 57.64 | 56.41 | 57.10 | 314,129 | +0.66(+1.17%) |
Oct 30, 2007 | 56.53 | 56.69 | 56.34 | 56.44 | 203,067 | -0.24(-0.43%) |
Oct 29, 2007 | 56.68 | 56.77 | 56.45 | 56.68 | 281,863 | +0.27(+0.48%) |
Oct 26, 2007 | 56.47 | 56.59 | 56.04 | 56.41 | 289,696 | +0.39(+0.69%) |
Oct 25, 2007 | 55.82 | 56.14 | 55.34 | 56.03 | 375,038 | +0.17(+0.31%) |
Oct 24, 2007 | 55.71 | 55.86 | 54.88 | 55.86 | 538,708 | -0.08(-0.14%) |
Oct 23, 2007 | 55.80 | 55.93 | 55.30 | 55.93 | 292,501 | +0.63(+1.14%) |
Oct 22, 2007 | 54.54 | 55.33 | 54.53 | 55.30 | 362,763 | +0.30(+0.54%) |
Oct 19, 2007 | 56.62 | 56.62 | 55.00 | 55.00 | 461,549 | -1.54(-2.72%) |
Oct 18, 2007 | 56.28 | 56.61 | 56.14 | 56.54 | 292,268 | +0.09(+0.17%) |
Oct 17, 2007 | 56.70 | 56.78 | 55.84 | 56.45 | 376,791 | +0.24(+0.43%) |
Oct 16, 2007 | 56.31 | 56.42 | 56.03 | 56.21 | 255,792 | -0.26(-0.45%) |
Oct 15, 2007 | 56.41 | 57.17 | 56.16 | 56.46 | 238,139 | -0.48(-0.84%) |
Oct 12, 2007 | 56.69 | 56.99 | 56.54 | 56.94 | 187,986 | +0.42(+0.74%) |
Oct 11, 2007 | 57.25 | 57.42 | 56.23 | 56.52 | 230,891 | -0.41(-0.72%) |
Oct 10, 2007 | 56.85 | 56.99 | 56.62 | 56.93 | 213,121 | +0.14(+0.24%) |
Oct 09, 2007 | 56.56 | 56.81 | 56.34 | 56.80 | 237,789 | +0.44(+0.77%) |
Oct 08, 2007 | 56.31 | 56.39 | 56.16 | 56.36 | 211,017 | +0.01(+0.02%) |
Oct 05, 2007 | 56.25 | 56.53 | 55.98 | 56.35 | 237,321 | +0.59(+1.06%) |
Oct 04, 2007 | 55.81 | 55.81 | 55.55 | 55.76 | 136,547 | +0.06(+0.11%) |
Oct 03, 2007 | 55.79 | 55.92 | 55.54 | 55.70 | 172,555 | -0.27(-0.47%) |
Oct 02, 2007 | 56.19 | 56.19 | 55.79 | 55.97 | 228,904 | -0.03(-0.06%) |
Oct 01, 2007 | 55.52 | 56.07 | 55.52 | 56.00 | 248,194 | +0.55(+0.99%) |
Sep 28, 2007 | 55.51 | 55.62 | 55.20 | 55.45 | 275,784 | -0.01(-0.02%) |
Sep 27, 2007 | 55.51 | 55.51 | 55.27 | 55.46 | 199,443 | +0.28(+0.51%) |
Sep 26, 2007 | 55.16 | 55.32 | 55.00 | 55.18 | 858,332 | +0.25(+0.45%) |
Sep 25, 2007 | 54.55 | 54.93 | 54.44 | 54.93 | 237,204 | +0.06(+0.11%) |
Sep 24, 2007 | 54.99 | 55.21 | 54.69 | 54.87 | 215,693 | -0.11(-0.20%) |
Sep 21, 2007 | 55.08 | 55.27 | 54.98 | 54.98 | 310,037 | +0.22(+0.41%) |
Sep 20, 2007 | 54.91 | 54.98 | 54.67 | 54.76 | 213,589 | -0.19(-0.34%) |
Sep 19, 2007 | 55.08 | 55.44 | 54.72 | 54.95 | 419,813 | +0.23(+0.42%) |
Sep 18, 2007 | 53.60 | 54.72 | 53.41 | 54.72 | 258,598 | +1.31(+2.45%) |
Sep 17, 2007 | 53.40 | 53.50 | 53.18 | 53.41 | 188,571 | -0.22(-0.41%) |
Sep 14, 2007 | 53.27 | 53.70 | 53.20 | 53.63 | 1,347,472 | +0.03(+0.06%) |
Sep 13, 2007 | 53.57 | 53.80 | 53.46 | 53.60 | 530,174 | +0.25(+0.47%) |
Sep 12, 2007 | 53.29 | 53.61 | 53.16 | 53.35 | 181,673 | -0.01(-0.02%) |
Sep 11, 2007 | 52.87 | 53.38 | 52.84 | 53.36 | 584,185 | +0.72(+1.37%) |
Sep 10, 2007 | 53.08 | 53.08 | 52.20 | 52.64 | 173,022 | -0.18(-0.34%) |
Sep 07, 2007 | 52.96 | 53.03 | 52.51 | 52.82 | 278,940 | -0.77(-1.44%) |
Sep 06, 2007 | 53.52 | 53.69 | 53.20 | 53.59 | 269,821 | +0.27(+0.50%) |
Sep 05, 2007 | 53.37 | 53.56 | 53.14 | 53.32 | 299,750 | -0.48(-0.89%) |