Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 56.21 | 56.21 | 55.74 | 55.86 | 85,869 | -0.04(-0.06%) |
Nov 29, 2007 | 55.83 | 56.00 | 55.49 | 55.89 | 82,443 | +0.28(+0.50%) |
Nov 28, 2007 | 55.28 | 55.61 | 54.61 | 55.61 | 25,716 | +0.86(+1.57%) |
Nov 27, 2007 | 54.34 | 54.75 | 54.07 | 54.75 | 45,863 | +0.88(+1.63%) |
Nov 26, 2007 | 54.35 | 54.65 | 53.88 | 53.88 | 15,085 | +0.02(+0.03%) |
Nov 23, 2007 | 53.74 | 54.02 | 53.74 | 53.86 | 6,741 | +0.36(+0.68%) |
Nov 21, 2007 | 54.21 | 54.28 | 53.50 | 53.50 | 51,720 | -0.84(-1.55%) |
Nov 20, 2007 | 54.33 | 54.53 | 53.88 | 54.34 | 19,671 | +0.12(+0.22%) |
Nov 19, 2007 | 54.17 | 54.47 | 54.02 | 54.22 | 12,358 | -0.12(-0.22%) |
Nov 16, 2007 | 54.22 | 54.35 | 53.92 | 54.34 | 21,108 | +0.95(+1.78%) |
Nov 15, 2007 | 54.43 | 54.74 | 53.39 | 53.39 | 226,444 | -1.08(-1.98%) |
Nov 14, 2007 | 54.43 | 54.78 | 54.26 | 54.46 | 15,582 | +0.05(+0.08%) |
Nov 13, 2007 | 54.08 | 54.42 | 53.74 | 54.42 | 147,868 | +0.59(+1.09%) |
Nov 12, 2007 | 52.99 | 54.25 | 52.99 | 53.83 | 10,981 | +0.45(+0.85%) |
Nov 09, 2007 | 53.17 | 53.74 | 53.05 | 53.38 | 212,740 | +0.11(+0.21%) |
Nov 08, 2007 | 53.07 | 53.27 | 52.65 | 53.27 | 24,976 | +0.52(+0.99%) |
Nov 07, 2007 | 53.30 | 53.48 | 52.74 | 52.74 | 18,013 | -0.85(-1.59%) |
Nov 06, 2007 | 53.16 | 53.59 | 52.80 | 53.59 | 5,525 | +0.61(+1.14%) |
Nov 05, 2007 | 52.90 | 53.23 | 52.81 | 52.99 | 104,657 | +0.00(+0.00%) |
Nov 02, 2007 | 53.18 | 53.18 | 52.60 | 52.99 | 18,234 | -0.20(-0.37%) |
Nov 01, 2007 | 53.66 | 53.83 | 53.14 | 53.19 | 66,861 | -0.54(-1.01%) |
Oct 31, 2007 | 53.44 | 53.73 | 53.06 | 53.73 | 50,947 | +0.64(+1.21%) |
Oct 30, 2007 | 52.98 | 53.28 | 52.80 | 53.09 | 28,070 | +0.09(+0.17%) |
Oct 29, 2007 | 53.54 | 53.54 | 52.93 | 53.00 | 41,774 | -0.10(-0.19%) |
Oct 26, 2007 | 53.60 | 53.60 | 53.10 | 53.10 | 12,267 | -0.53(-1.00%) |
Oct 25, 2007 | 53.09 | 53.73 | 53.00 | 53.63 | 246,889 | +0.56(+1.06%) |
Oct 24, 2007 | 53.90 | 53.90 | 52.74 | 53.07 | 266,008 | -0.99(-1.82%) |
Oct 23, 2007 | 53.65 | 54.06 | 53.49 | 54.06 | 19,671 | +0.92(+1.74%) |
Oct 22, 2007 | 52.68 | 53.35 | 52.68 | 53.13 | 20,445 | +0.05(+0.10%) |
Oct 19, 2007 | 53.53 | 53.53 | 53.08 | 53.08 | 26,744 | -0.72(-1.35%) |
Oct 18, 2007 | 53.53 | 54.00 | 53.40 | 53.80 | 21,992 | +0.30(+0.56%) |
Oct 17, 2007 | 53.65 | 53.67 | 53.23 | 53.50 | 12,488 | +0.40(+0.75%) |
Oct 16, 2007 | 53.38 | 53.38 | 53.05 | 53.11 | 19,892 | -0.30(-0.56%) |
Oct 15, 2007 | 52.48 | 53.67 | 52.48 | 53.40 | 8,951 | -0.43(-0.81%) |
Oct 12, 2007 | 53.53 | 54.06 | 53.52 | 53.84 | 10,388 | +0.33(+0.63%) |
Oct 11, 2007 | 54.32 | 54.32 | 53.41 | 53.50 | 17,129 | -0.84(-1.55%) |
Oct 10, 2007 | 54.14 | 54.47 | 54.14 | 54.35 | 13,593 | +0.33(+0.60%) |
Oct 09, 2007 | 53.62 | 54.02 | 53.62 | 54.02 | 176,381 | +0.43(+0.81%) |
Oct 08, 2007 | 53.62 | 53.76 | 53.53 | 53.59 | 10,388 | +0.09(+0.17%) |
Oct 05, 2007 | 53.35 | 53.70 | 53.20 | 53.50 | 21,108 | +0.44(+0.84%) |
Oct 04, 2007 | 53.40 | 53.40 | 53.05 | 53.05 | 56,251 | -0.14(-0.27%) |
Oct 03, 2007 | 53.21 | 53.21 | 52.94 | 53.20 | 25,197 | -0.16(-0.31%) |
Oct 02, 2007 | 53.62 | 53.62 | 53.15 | 53.36 | 17,019 | -0.08(-0.15%) |
Oct 01, 2007 | 53.52 | 53.63 | 53.39 | 53.44 | 44,316 | +0.05(+0.08%) |
Sep 28, 2007 | 53.63 | 53.66 | 53.31 | 53.40 | 20,003 | -0.17(-0.32%) |
Sep 27, 2007 | 53.68 | 53.68 | 53.50 | 53.57 | 14,698 | +0.12(+0.22%) |
Sep 26, 2007 | 53.30 | 53.61 | 53.30 | 53.45 | 52,494 | +0.16(+0.31%) |
Sep 25, 2007 | 53.19 | 53.58 | 53.19 | 53.29 | 77,470 | -0.06(-0.12%) |
Sep 24, 2007 | 53.30 | 53.60 | 53.27 | 53.35 | 15,803 | -0.05(-0.10%) |
Sep 21, 2007 | 53.23 | 53.48 | 53.22 | 53.40 | 11,272 | +0.25(+0.47%) |
Sep 20, 2007 | 53.56 | 53.56 | 53.02 | 53.15 | 57,025 | -0.33(-0.63%) |
Sep 19, 2007 | 54.06 | 54.06 | 53.46 | 53.49 | 42,106 | -0.20(-0.37%) |
Sep 18, 2007 | 53.20 | 55.31 | 52.96 | 53.69 | 88,964 | +0.82(+1.56%) |
Sep 17, 2007 | 52.72 | 52.93 | 52.49 | 52.86 | 115,045 | -0.03(-0.05%) |
Sep 14, 2007 | 52.61 | 52.89 | 52.61 | 52.89 | 5,636 | +0.04(+0.07%) |
Sep 13, 2007 | 53.03 | 53.15 | 52.85 | 52.85 | 8,067 | -0.04(-0.07%) |
Sep 12, 2007 | 52.74 | 53.04 | 52.74 | 52.89 | 127,754 | +0.35(+0.67%) |
Sep 11, 2007 | 52.06 | 52.54 | 52.06 | 52.54 | 24,534 | +0.60(+1.15%) |
Sep 10, 2007 | 52.20 | 52.23 | 51.81 | 51.94 | 6,188 | -0.13(-0.24%) |
Sep 07, 2007 | 52.16 | 52.29 | 51.93 | 52.07 | 54,041 | -0.61(-1.15%) |
Sep 06, 2007 | 52.30 | 52.70 | 52.30 | 52.67 | 21,439 | +0.21(+0.40%) |
Sep 05, 2007 | 52.77 | 52.77 | 52.37 | 52.46 | 55,036 | -0.43(-0.82%) |