Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 59.89 | 59.00 | 58.50 | 58.60 | 4,765 | -1.29(-2.15%) |
Nov 29, 2007 | 61.10 | 59.89 | 59.50 | 59.89 | 1,880 | -1.21(-1.98%) |
Nov 28, 2007 | 61.10 | 61.20 | 60.50 | 61.10 | 5,656 | +0.80(+1.33%) |
Nov 27, 2007 | 60.30 | 60.75 | 60.10 | 60.30 | 5,697 | +0.60(+1.01%) |
Nov 26, 2007 | 59.70 | 60.35 | 59.70 | 59.70 | 6,855 | +0.05(+0.08%) |
Nov 23, 2007 | 56.94 | 59.65 | 59.40 | 59.65 | 718 | +2.71(+4.76%) |
Nov 21, 2007 | 57.50 | 56.94 | 56.05 | 56.94 | 5,084 | +0.00(+0.00%) |
Nov 20, 2007 | 56.94 | 56.94 | 56.05 | 56.94 | 5,084 | +2.59(+4.77%) |
Nov 19, 2007 | 54.35 | 54.74 | 54.35 | 54.35 | 1,840 | -1.35(-2.42%) |
Nov 16, 2007 | 55.70 | 56.05 | 55.55 | 55.70 | 1,511 | -0.19(-0.34%) |
Nov 15, 2007 | 55.89 | 56.19 | 55.85 | 55.89 | 22,978 | -1.06(-1.86%) |
Nov 14, 2007 | 57.79 | 57.00 | 56.41 | 56.95 | 1,781 | -0.84(-1.45%) |
Nov 13, 2007 | 56.40 | 57.79 | 56.83 | 57.79 | 15,985 | +1.39(+2.46%) |
Nov 12, 2007 | 56.40 | 56.80 | 56.15 | 56.40 | 4,024 | -0.20(-0.35%) |
Nov 09, 2007 | 56.60 | 56.70 | 56.20 | 56.60 | 3,687 | -0.90(-1.57%) |
Nov 08, 2007 | 57.50 | 57.55 | 57.10 | 57.50 | 3,633 | +0.30(+0.52%) |
Nov 07, 2007 | 57.20 | 57.45 | 57.10 | 57.20 | 21,655 | -0.70(-1.21%) |
Nov 06, 2007 | 57.90 | 57.90 | 57.35 | 57.90 | 7,845 | -0.15(-0.26%) |
Nov 05, 2007 | 58.30 | 58.10 | 57.80 | 58.05 | 6,927 | -0.25(-0.43%) |
Nov 02, 2007 | 58.30 | 58.30 | 57.90 | 58.30 | 2,806 | +1.20(+2.10%) |
Nov 01, 2007 | 57.10 | 57.40 | 56.95 | 57.10 | 1,563 | -0.80(-1.38%) |
Oct 31, 2007 | 56.85 | 57.90 | 57.00 | 57.90 | 4,788 | +1.05(+1.85%) |
Oct 30, 2007 | 56.80 | 56.90 | 56.65 | 56.85 | 2,313 | +0.05(+0.09%) |
Oct 29, 2007 | 56.20 | 56.90 | 56.10 | 56.80 | 1,857 | +0.60(+1.07%) |
Oct 26, 2007 | 56.20 | 56.20 | 55.55 | 56.20 | 2,015 | +1.10(+2.00%) |
Oct 25, 2007 | 55.10 | 55.15 | 54.85 | 55.10 | 1,265 | +1.30(+2.42%) |
Oct 24, 2007 | 53.50 | 53.90 | 53.20 | 53.80 | 2,456 | +0.30(+0.56%) |
Oct 23, 2007 | 53.50 | 53.50 | 52.70 | 53.50 | 2,757 | +0.20(+0.38%) |
Oct 19, 2007 | 53.30 | 53.55 | 53.20 | 53.30 | 822 | +0.00(+0.00%) |
Oct 18, 2007 | 53.30 | 53.50 | 53.20 | 53.30 | 5,049 | +0.30(+0.57%) |
Oct 17, 2007 | 53.00 | 53.50 | 53.00 | 53.00 | 2,941 | -0.50(-0.93%) |
Oct 16, 2007 | 53.50 | 53.50 | 53.40 | 53.50 | 1,805 | -0.20(-0.37%) |
Oct 15, 2007 | 53.70 | 53.95 | 53.70 | 53.70 | 676 | +0.15(+0.28%) |
Oct 12, 2007 | 53.55 | 53.55 | 53.25 | 53.55 | 3,072 | +0.05(+0.09%) |
Oct 11, 2007 | 53.50 | 54.50 | 53.35 | 53.50 | 1,250 | -0.50(-0.93%) |
Oct 10, 2007 | 54.00 | 54.00 | 54.00 | 54.00 | 530 | -0.10(-0.18%) |
Oct 09, 2007 | 54.10 | 54.10 | 53.80 | 54.10 | 6,444 | +0.40(+0.74%) |
Oct 08, 2007 | 53.90 | 53.70 | 53.70 | 53.70 | 2,339 | -0.20(-0.37%) |
Oct 05, 2007 | 53.90 | 54.35 | 53.90 | 53.90 | 2,405 | +0.05(+0.09%) |
Oct 04, 2007 | 54.05 | 53.90 | 53.55 | 53.85 | 16,082 | -0.20(-0.37%) |
Oct 03, 2007 | 54.05 | 54.80 | 53.90 | 54.05 | 965 | +0.75(+1.41%) |
Oct 02, 2007 | 53.30 | 53.30 | 52.85 | 53.30 | 2,638 | +0.05(+0.09%) |
Oct 01, 2007 | 52.30 | 53.55 | 52.75 | 53.25 | 4,992 | +0.95(+1.82%) |
Sep 28, 2007 | 52.30 | 52.30 | 52.00 | 52.30 | 972 | +0.60(+1.16%) |
Sep 27, 2007 | 51.95 | 52.05 | 51.70 | 51.70 | 518 | -0.25(-0.48%) |
Sep 26, 2007 | 50.85 | 52.00 | 51.60 | 51.95 | 2,227 | +1.10(+2.16%) |
Sep 25, 2007 | 50.85 | 50.90 | 50.85 | 50.85 | 2,268 | +1.00(+2.01%) |
Sep 24, 2007 | 49.85 | 49.95 | 49.50 | 49.85 | 1,551 | -0.25(-0.50%) |
Sep 21, 2007 | 50.20 | 50.50 | 50.10 | 50.10 | 584 | -0.10(-0.20%) |
Sep 20, 2007 | 50.20 | 50.45 | 50.05 | 50.20 | 5,134 | +0.45(+0.90%) |
Sep 19, 2007 | 49.75 | 49.85 | 49.45 | 49.75 | 747 | -1.10(-2.16%) |
Sep 18, 2007 | 49.20 | 50.85 | 49.80 | 50.85 | 1,653 | +1.65(+3.35%) |
Sep 17, 2007 | 49.20 | 49.20 | 48.95 | 49.20 | 1,005 | -0.70(-1.40%) |
Sep 14, 2007 | 49.90 | 50.00 | 49.60 | 49.90 | 2,419 | -1.03(-2.02%) |
Sep 13, 2007 | 50.93 | 50.95 | 50.75 | 50.93 | 2,420 | -0.37(-0.72%) |
Sep 12, 2007 | 51.90 | 51.30 | 51.10 | 51.30 | 600 | -0.60(-1.16%) |
Sep 11, 2007 | 51.90 | 52.10 | 51.90 | 51.90 | 1,501 | +0.40(+0.78%) |
Sep 10, 2007 | 51.50 | 51.50 | 50.85 | 51.50 | 2,176 | +0.20(+0.39%) |
Sep 07, 2007 | 51.30 | 51.55 | 51.30 | 51.30 | 1,587 | -1.00(-1.91%) |
Sep 06, 2007 | 51.90 | 52.35 | 52.30 | 52.30 | 535 | +0.40(+0.77%) |
Sep 05, 2007 | 51.90 | 52.20 | 51.90 | 51.90 | 1,107 | -1.10(-2.08%) |