Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 58.91 | 59.05 | 58.50 | 58.82 | 17,700 | +0.76(+1.31%) |
Nov 29, 2007 | 57.61 | 58.14 | 57.45 | 58.06 | 26,300 | +0.12(+0.21%) |
Nov 28, 2007 | 56.04 | 58.00 | 56.04 | 57.94 | 20,800 | +1.78(+3.17%) |
Nov 27, 2007 | 55.61 | 56.26 | 55.55 | 56.16 | 45,600 | +0.75(+1.35%) |
Nov 26, 2007 | 56.72 | 56.87 | 55.40 | 55.41 | 16,500 | -1.29(-2.28%) |
Nov 23, 2007 | 56.27 | 56.82 | 56.27 | 56.70 | 8,600 | +0.87(+1.56%) |
Nov 21, 2007 | 55.99 | 56.52 | 55.78 | 55.83 | 31,500 | -0.94(-1.66%) |
Nov 20, 2007 | 56.32 | 57.05 | 55.91 | 56.77 | 41,800 | +0.29(+0.51%) |
Nov 19, 2007 | 57.22 | 57.22 | 56.32 | 56.48 | 37,100 | -1.04(-1.81%) |
Nov 16, 2007 | 58.50 | 58.50 | 56.93 | 57.52 | 20,506 | +0.07(+0.12%) |
Nov 15, 2007 | 57.95 | 58.21 | 57.18 | 57.45 | 40,800 | -0.85(-1.46%) |
Nov 14, 2007 | 58.41 | 59.10 | 58.22 | 58.30 | 18,500 | -0.17(-0.29%) |
Nov 13, 2007 | 57.58 | 58.62 | 57.52 | 58.47 | 26,400 | +1.43(+2.51%) |
Nov 12, 2007 | 56.91 | 57.98 | 56.91 | 57.04 | 39,250 | -0.34(-0.59%) |
Nov 09, 2007 | 57.38 | 58.31 | 57.25 | 57.38 | 81,900 | -0.54(-0.93%) |
Nov 08, 2007 | 58.04 | 58.28 | 57.24 | 57.92 | 70,300 | +0.14(+0.24%) |
Nov 07, 2007 | 58.85 | 58.98 | 57.72 | 57.78 | 77,100 | -1.78(-2.99%) |
Nov 06, 2007 | 59.21 | 59.56 | 58.67 | 59.56 | 28,300 | +0.55(+0.93%) |
Nov 05, 2007 | 59.25 | 59.25 | 58.47 | 59.01 | 34,400 | -0.32(-0.55%) |
Nov 02, 2007 | 59.13 | 59.52 | 58.88 | 59.33 | 45,500 | -0.40(-0.66%) |
Nov 01, 2007 | 60.88 | 60.88 | 59.58 | 59.73 | 38,400 | -1.55(-2.53%) |
Oct 31, 2007 | 61.14 | 61.57 | 60.84 | 61.28 | 43,900 | +0.55(+0.91%) |
Oct 30, 2007 | 60.87 | 61.10 | 60.73 | 60.73 | 42,000 | -0.39(-0.64%) |
Oct 29, 2007 | 60.86 | 61.17 | 60.86 | 61.12 | 25,100 | +0.37(+0.61%) |
Oct 26, 2007 | 60.15 | 60.76 | 60.06 | 60.75 | 28,400 | +0.84(+1.40%) |
Oct 25, 2007 | 59.80 | 60.25 | 59.35 | 59.91 | 46,500 | +0.59(+0.99%) |
Oct 24, 2007 | 59.67 | 59.80 | 58.75 | 59.32 | 90,300 | -0.52(-0.87%) |
Oct 23, 2007 | 59.85 | 59.87 | 59.33 | 59.84 | 16,500 | +0.38(+0.64%) |
Oct 22, 2007 | 58.70 | 59.56 | 58.50 | 59.46 | 47,600 | +0.12(+0.20%) |
Oct 19, 2007 | 60.30 | 60.44 | 59.30 | 59.34 | 33,200 | -1.29(-2.13%) |
Oct 18, 2007 | 60.30 | 60.67 | 60.30 | 60.63 | 22,500 | -0.09(-0.15%) |
Oct 17, 2007 | 61.29 | 61.35 | 60.16 | 60.72 | 14,800 | -0.10(-0.16%) |
Oct 16, 2007 | 61.00 | 61.18 | 60.71 | 60.82 | 31,400 | -0.41(-0.67%) |
Oct 15, 2007 | 64.09 | 64.75 | 61.14 | 61.23 | 25,800 | -0.88(-1.42%) |
Oct 12, 2007 | 62.09 | 62.41 | 62.07 | 62.11 | 38,300 | +0.04(+0.06%) |
Oct 11, 2007 | 62.63 | 62.85 | 61.81 | 62.07 | 73,600 | -0.13(-0.21%) |
Oct 10, 2007 | 62.36 | 62.39 | 62.11 | 62.20 | 16,900 | -0.21(-0.33%) |
Oct 09, 2007 | 62.07 | 62.42 | 61.85 | 62.41 | 23,900 | +0.65(+1.05%) |
Oct 08, 2007 | 62.02 | 62.07 | 61.76 | 61.76 | 12,800 | -0.46(-0.74%) |
Oct 05, 2007 | 62.08 | 62.44 | 61.87 | 62.22 | 68,500 | +0.57(+0.93%) |
Oct 04, 2007 | 61.72 | 61.72 | 61.53 | 61.65 | 4,300 | +0.07(+0.12%) |
Oct 03, 2007 | 61.54 | 61.75 | 61.44 | 61.58 | 13,500 | -0.09(-0.15%) |
Oct 02, 2007 | 61.71 | 61.71 | 61.43 | 61.67 | 24,400 | +0.08(+0.13%) |
Oct 01, 2007 | 60.73 | 61.62 | 60.73 | 61.59 | 19,100 | +1.07(+1.77%) |
Sep 28, 2007 | 61.00 | 61.02 | 60.52 | 60.52 | 40,600 | -0.56(-0.91%) |
Sep 27, 2007 | 61.10 | 61.13 | 60.83 | 61.08 | 30,300 | +0.18(+0.29%) |
Sep 26, 2007 | 60.92 | 61.11 | 60.74 | 60.90 | 55,100 | +0.42(+0.69%) |
Sep 25, 2007 | 60.65 | 60.75 | 60.38 | 60.48 | 30,100 | -0.33(-0.54%) |
Sep 24, 2007 | 61.08 | 61.20 | 60.79 | 60.81 | 48,500 | -0.67(-1.09%) |
Sep 21, 2007 | 61.75 | 61.75 | 61.45 | 61.48 | 20,800 | +0.17(+0.28%) |
Sep 20, 2007 | 61.94 | 61.94 | 61.23 | 61.31 | 29,400 | -0.61(-0.99%) |
Sep 19, 2007 | 61.81 | 62.29 | 61.72 | 61.92 | 11,500 | +0.63(+1.03%) |
Sep 18, 2007 | 59.94 | 61.32 | 59.80 | 61.29 | 11,300 | +1.73(+2.90%) |
Sep 17, 2007 | 59.61 | 59.73 | 59.49 | 59.56 | 7,200 | -0.11(-0.18%) |
Sep 14, 2007 | 59.25 | 59.80 | 59.25 | 59.67 | 19,900 | +0.02(+0.03%) |
Sep 13, 2007 | 59.50 | 59.85 | 59.49 | 59.65 | 7,900 | +0.40(+0.67%) |
Sep 12, 2007 | 58.97 | 59.39 | 58.93 | 59.25 | 15,600 | +0.28(+0.47%) |
Sep 11, 2007 | 58.44 | 59.06 | 58.44 | 58.97 | 26,400 | +0.74(+1.27%) |
Sep 10, 2007 | 58.68 | 58.68 | 57.83 | 58.23 | 17,100 | -0.18(-0.31%) |
Sep 07, 2007 | 58.65 | 58.85 | 58.36 | 58.41 | 28,700 | -1.01(-1.70%) |
Sep 06, 2007 | 59.27 | 59.54 | 58.90 | 59.42 | 28,100 | +0.39(+0.66%) |
Sep 05, 2007 | 59.44 | 59.51 | 58.88 | 59.03 | 116,400 | -0.87(-1.45%) |