Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 58.14 | 58.30 | 57.39 | 57.80 | 643,977 | -0.34(-0.58%) |
Nov 29, 2007 | 56.94 | 58.28 | 56.89 | 58.14 | 391,072 | +1.07(+1.88%) |
Nov 28, 2007 | 56.66 | 57.84 | 56.46 | 57.06 | 672,682 | +0.74(+1.31%) |
Nov 27, 2007 | 55.80 | 56.60 | 55.67 | 56.33 | 480,388 | +0.68(+1.22%) |
Nov 26, 2007 | 55.91 | 56.45 | 55.57 | 55.65 | 474,862 | +0.09(+0.16%) |
Nov 23, 2007 | 55.34 | 56.04 | 55.18 | 55.57 | 283,082 | -0.26(-0.47%) |
Nov 21, 2007 | 54.73 | 56.23 | 54.67 | 55.83 | 645,009 | +0.66(+1.19%) |
Nov 20, 2007 | 53.35 | 55.77 | 53.23 | 55.17 | 1,158,477 | +2.69(+5.12%) |
Nov 19, 2007 | 52.02 | 52.62 | 51.81 | 52.48 | 601,350 | +0.11(+0.20%) |
Nov 16, 2007 | 52.48 | 52.63 | 51.91 | 52.37 | 394,743 | +0.00(+0.00%) |
Nov 15, 2007 | 52.55 | 53.02 | 52.10 | 52.37 | 500,073 | -0.35(-0.66%) |
Nov 14, 2007 | 52.97 | 53.31 | 52.32 | 52.72 | 455,104 | -0.08(-0.15%) |
Nov 13, 2007 | 52.32 | 53.11 | 52.18 | 52.80 | 576,964 | +0.73(+1.39%) |
Nov 12, 2007 | 52.05 | 52.69 | 51.75 | 52.07 | 1,000,003 | -0.10(-0.19%) |
Nov 09, 2007 | 52.31 | 53.08 | 52.03 | 52.17 | 776,826 | -0.83(-1.57%) |
Nov 08, 2007 | 54.52 | 54.65 | 52.24 | 53.00 | 844,892 | -1.27(-2.34%) |
Nov 07, 2007 | 55.30 | 55.82 | 54.08 | 54.27 | 461,862 | -1.71(-3.06%) |
Nov 06, 2007 | 56.19 | 56.59 | 55.50 | 55.98 | 393,724 | -0.15(-0.26%) |
Nov 05, 2007 | 56.38 | 56.95 | 55.50 | 56.13 | 485,285 | -0.74(-1.31%) |
Nov 02, 2007 | 57.27 | 57.39 | 56.31 | 56.87 | 404,600 | -0.03(-0.05%) |
Nov 01, 2007 | 57.50 | 57.70 | 56.87 | 56.90 | 588,225 | -0.72(-1.24%) |
Oct 31, 2007 | 57.56 | 57.65 | 56.11 | 57.62 | 599,296 | +0.20(+0.35%) |
Oct 30, 2007 | 56.29 | 57.73 | 55.73 | 57.41 | 420,747 | +1.04(+1.85%) |
Oct 29, 2007 | 56.23 | 56.50 | 55.46 | 56.37 | 914,226 | +0.07(+0.12%) |
Oct 26, 2007 | 56.60 | 56.80 | 56.08 | 56.30 | 333,136 | +0.22(+0.40%) |
Oct 25, 2007 | 56.08 | 56.69 | 55.40 | 56.08 | 838,562 | -0.20(-0.36%) |
Oct 24, 2007 | 56.34 | 56.87 | 55.82 | 56.28 | 808,326 | -0.52(-0.92%) |
Oct 23, 2007 | 56.12 | 56.93 | 56.07 | 56.80 | 811,581 | +0.42(+0.74%) |
Oct 22, 2007 | 57.07 | 57.37 | 56.11 | 56.39 | 984,220 | -1.19(-2.07%) |
Oct 19, 2007 | 59.01 | 59.16 | 56.42 | 57.58 | 2,711,769 | -5.74(-9.06%) |
Oct 18, 2007 | 61.32 | 63.77 | 60.27 | 63.31 | 970,909 | +1.67(+2.72%) |
Oct 17, 2007 | 61.42 | 61.86 | 60.50 | 61.64 | 359,955 | +0.61(+1.00%) |
Oct 16, 2007 | 61.05 | 61.63 | 60.86 | 61.03 | 243,199 | -0.15(-0.25%) |
Oct 15, 2007 | 61.83 | 61.87 | 60.64 | 61.19 | 479,878 | -0.77(-1.25%) |
Oct 12, 2007 | 61.72 | 62.87 | 61.72 | 61.96 | 302,130 | +0.45(+0.74%) |
Oct 11, 2007 | 63.16 | 63.58 | 60.87 | 61.51 | 341,978 | -1.49(-2.36%) |
Oct 10, 2007 | 61.90 | 63.38 | 61.34 | 62.99 | 740,486 | +1.22(+1.97%) |
Oct 09, 2007 | 59.95 | 61.85 | 59.91 | 61.78 | 441,430 | +2.03(+3.40%) |
Oct 08, 2007 | 59.20 | 59.96 | 59.20 | 59.74 | 221,990 | +0.34(+0.57%) |
Oct 05, 2007 | 59.54 | 59.98 | 59.15 | 59.41 | 446,417 | -0.14(-0.23%) |
Oct 04, 2007 | 59.13 | 59.72 | 58.56 | 59.54 | 328,455 | +0.53(+0.90%) |
Oct 03, 2007 | 58.47 | 59.60 | 58.28 | 59.01 | 313,238 | +0.51(+0.88%) |
Oct 02, 2007 | 58.74 | 58.94 | 58.09 | 58.50 | 312,642 | -0.34(-0.58%) |
Oct 01, 2007 | 58.18 | 59.78 | 57.60 | 58.84 | 323,634 | +0.98(+1.69%) |
Sep 28, 2007 | 57.88 | 58.81 | 57.52 | 57.86 | 275,870 | -0.10(-0.17%) |
Sep 27, 2007 | 58.64 | 59.18 | 57.39 | 57.95 | 413,363 | -0.57(-0.98%) |
Sep 26, 2007 | 58.07 | 59.34 | 58.05 | 58.53 | 264,442 | +0.49(+0.85%) |
Sep 25, 2007 | 57.30 | 58.35 | 56.89 | 58.03 | 375,257 | +0.99(+1.73%) |
Sep 24, 2007 | 58.00 | 58.64 | 56.81 | 57.05 | 391,243 | -1.09(-1.88%) |
Sep 21, 2007 | 57.53 | 58.28 | 57.39 | 58.14 | 650,491 | +1.05(+1.85%) |
Sep 20, 2007 | 56.61 | 57.28 | 56.52 | 57.08 | 321,449 | +0.25(+0.44%) |
Sep 19, 2007 | 56.23 | 57.35 | 55.91 | 56.83 | 428,849 | +0.74(+1.31%) |
Sep 18, 2007 | 55.44 | 56.15 | 54.85 | 56.10 | 239,089 | +1.01(+1.83%) |
Sep 17, 2007 | 55.89 | 56.08 | 54.79 | 55.09 | 213,260 | -0.84(-1.50%) |
Sep 14, 2007 | 55.59 | 56.35 | 55.58 | 55.93 | 194,142 | -0.04(-0.07%) |
Sep 13, 2007 | 55.46 | 56.40 | 55.15 | 55.97 | 523,142 | +0.64(+1.15%) |
Sep 12, 2007 | 54.23 | 56.20 | 54.04 | 55.33 | 616,210 | +1.06(+1.96%) |
Sep 11, 2007 | 53.46 | 54.47 | 52.86 | 54.27 | 576,718 | +1.04(+1.94%) |
Sep 10, 2007 | 53.42 | 53.84 | 52.73 | 53.23 | 301,478 | -0.13(-0.24%) |
Sep 07, 2007 | 54.65 | 55.40 | 52.85 | 53.36 | 630,839 | -2.09(-3.77%) |
Sep 06, 2007 | 55.02 | 55.52 | 54.21 | 55.45 | 350,041 | +0.77(+1.42%) |
Sep 05, 2007 | 55.12 | 55.48 | 54.59 | 54.68 | 380,791 | -0.64(-1.15%) |