Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 53.75 | 54.52 | 53.42 | 53.68 | 3,326,000 | +0.45(+0.85%) |
Nov 29, 2007 | 53.64 | 53.77 | 52.85 | 53.23 | 2,475,988 | -0.47(-0.88%) |
Nov 28, 2007 | 52.46 | 53.82 | 52.46 | 53.70 | 3,485,859 | +1.74(+3.35%) |
Nov 27, 2007 | 51.78 | 52.33 | 51.46 | 51.96 | 3,037,000 | +0.14(+0.27%) |
Nov 26, 2007 | 53.40 | 53.46 | 51.76 | 51.82 | 3,176,388 | -1.68(-3.14%) |
Nov 23, 2007 | 51.90 | 54.00 | 51.86 | 53.50 | 1,718,411 | +1.84(+3.56%) |
Nov 21, 2007 | 50.70 | 52.47 | 50.33 | 51.66 | 3,723,500 | +0.49(+0.96%) |
Nov 20, 2007 | 51.10 | 52.21 | 50.26 | 51.17 | 2,578,400 | +0.24(+0.47%) |
Nov 19, 2007 | 51.50 | 52.71 | 50.38 | 50.93 | 4,256,210 | -1.00(-1.93%) |
Nov 16, 2007 | 52.72 | 52.99 | 51.41 | 51.93 | 3,829,077 | -0.33(-0.63%) |
Nov 15, 2007 | 52.47 | 52.89 | 51.94 | 52.26 | 2,889,449 | -0.52(-0.99%) |
Nov 14, 2007 | 55.00 | 55.00 | 52.67 | 52.78 | 4,002,110 | -2.07(-3.77%) |
Nov 13, 2007 | 54.52 | 54.89 | 53.52 | 54.85 | 2,808,042 | +2.25(+4.28%) |
Nov 12, 2007 | 51.82 | 54.03 | 51.64 | 52.60 | 3,692,600 | +0.78(+1.51%) |
Nov 09, 2007 | 51.10 | 53.07 | 51.10 | 51.82 | 4,169,500 | +0.22(+0.43%) |
Nov 08, 2007 | 52.59 | 53.07 | 50.93 | 51.60 | 3,162,099 | -0.94(-1.79%) |
Nov 07, 2007 | 52.72 | 53.42 | 52.17 | 52.54 | 2,263,441 | -1.09(-2.03%) |
Nov 06, 2007 | 53.98 | 54.50 | 52.81 | 53.63 | 2,289,796 | -0.10(-0.19%) |
Nov 05, 2007 | 54.91 | 55.35 | 53.41 | 53.73 | 2,819,658 | -2.06(-3.69%) |
Nov 02, 2007 | 54.85 | 55.90 | 54.17 | 55.79 | 2,133,000 | +1.01(+1.84%) |
Nov 01, 2007 | 56.04 | 56.58 | 54.77 | 54.78 | 2,558,700 | -2.08(-3.66%) |
Oct 31, 2007 | 55.76 | 57.09 | 55.39 | 56.86 | 2,994,500 | +1.47(+2.65%) |
Oct 30, 2007 | 55.08 | 55.67 | 54.10 | 55.39 | 1,851,000 | +0.59(+1.08%) |
Oct 29, 2007 | 55.61 | 55.83 | 54.62 | 54.80 | 2,094,600 | -0.75(-1.35%) |
Oct 26, 2007 | 56.01 | 56.14 | 55.21 | 55.55 | 2,732,400 | -0.06(-0.11%) |
Oct 25, 2007 | 55.74 | 56.26 | 54.80 | 55.61 | 5,147,900 | -1.97(-3.42%) |
Oct 24, 2007 | 58.30 | 58.35 | 56.38 | 57.58 | 2,702,800 | -0.94(-1.61%) |
Oct 23, 2007 | 59.72 | 60.26 | 58.12 | 58.52 | 1,296,200 | -0.47(-0.80%) |
Oct 22, 2007 | 58.15 | 59.17 | 57.93 | 58.99 | 2,337,000 | +0.52(+0.89%) |
Oct 19, 2007 | 60.00 | 60.17 | 58.47 | 58.47 | 3,124,000 | -1.89(-3.13%) |
Oct 18, 2007 | 59.85 | 60.67 | 59.71 | 60.36 | 1,579,600 | +0.26(+0.43%) |
Oct 17, 2007 | 60.32 | 60.64 | 59.38 | 60.10 | 1,797,200 | +0.02(+0.03%) |
Oct 16, 2007 | 59.55 | 61.53 | 59.06 | 60.08 | 2,450,100 | +0.34(+0.57%) |
Oct 15, 2007 | 60.60 | 60.76 | 59.51 | 59.74 | 1,639,300 | -0.92(-1.52%) |
Oct 12, 2007 | 60.10 | 60.73 | 60.00 | 60.66 | 1,004,700 | +0.49(+0.81%) |
Oct 11, 2007 | 60.51 | 61.52 | 59.99 | 60.17 | 1,742,400 | +0.05(+0.08%) |
Oct 10, 2007 | 60.49 | 60.50 | 59.97 | 60.12 | 1,099,100 | -0.04(-0.07%) |
Oct 09, 2007 | 60.92 | 61.14 | 59.36 | 60.16 | 2,506,700 | -0.81(-1.33%) |
Oct 08, 2007 | 60.22 | 61.30 | 59.76 | 60.97 | 1,254,800 | +0.70(+1.16%) |
Oct 05, 2007 | 60.00 | 60.68 | 59.73 | 60.27 | 2,252,100 | +0.49(+0.82%) |
Oct 04, 2007 | 60.66 | 60.91 | 59.31 | 59.78 | 4,037,700 | -1.61(-2.62%) |
Oct 03, 2007 | 61.65 | 62.01 | 60.85 | 61.39 | 1,882,500 | -0.71(-1.14%) |
Oct 02, 2007 | 62.45 | 62.83 | 61.85 | 62.10 | 2,003,500 | -0.24(-0.38%) |
Oct 01, 2007 | 60.57 | 62.45 | 60.57 | 62.34 | 1,493,700 | +1.59(+2.62%) |
Sep 28, 2007 | 60.66 | 61.25 | 60.27 | 60.75 | 1,594,000 | +0.41(+0.68%) |
Sep 27, 2007 | 59.36 | 60.85 | 59.36 | 60.34 | 1,770,000 | +0.69(+1.16%) |
Sep 26, 2007 | 58.75 | 59.85 | 58.58 | 59.65 | 1,940,600 | +0.69(+1.17%) |
Sep 25, 2007 | 58.51 | 59.28 | 57.81 | 58.96 | 2,101,700 | +0.04(+0.07%) |
Sep 24, 2007 | 58.46 | 59.25 | 58.13 | 58.92 | 2,301,900 | +0.17(+0.29%) |
Sep 21, 2007 | 59.25 | 59.30 | 58.46 | 58.75 | 3,173,700 | -0.20(-0.34%) |
Sep 20, 2007 | 59.87 | 60.32 | 58.74 | 58.95 | 1,973,500 | -0.92(-1.54%) |
Sep 19, 2007 | 59.40 | 60.75 | 58.85 | 59.87 | 3,110,800 | +1.05(+1.79%) |
Sep 18, 2007 | 57.60 | 59.16 | 57.22 | 58.82 | 3,639,300 | +1.42(+2.47%) |
Sep 17, 2007 | 56.72 | 57.72 | 56.68 | 57.40 | 1,995,400 | +0.41(+0.72%) |
Sep 14, 2007 | 56.28 | 57.36 | 55.55 | 56.99 | 2,076,700 | +0.71(+1.26%) |
Sep 13, 2007 | 55.45 | 56.61 | 54.61 | 56.28 | 2,231,200 | +1.11(+2.01%) |
Sep 12, 2007 | 55.89 | 56.17 | 54.93 | 55.17 | 2,523,100 | -1.08(-1.92%) |
Sep 11, 2007 | 56.63 | 58.01 | 55.90 | 56.25 | 2,901,700 | +0.27(+0.48%) |
Sep 10, 2007 | 56.67 | 56.87 | 55.58 | 55.98 | 2,579,700 | -0.33(-0.59%) |
Sep 07, 2007 | 57.16 | 57.47 | 56.20 | 56.31 | 2,425,600 | -1.64(-2.83%) |
Sep 06, 2007 | 58.05 | 58.52 | 57.48 | 57.95 | 1,988,200 | -0.10(-0.17%) |
Sep 05, 2007 | 59.03 | 59.45 | 57.88 | 58.05 | 3,309,900 | -1.60(-2.68%) |