Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 51.16 | 52.36 | 50.66 | 52.29 | 233,800 | +1.14(+2.23%) |
Nov 29, 2007 | 50.95 | 51.20 | 50.58 | 51.15 | 221,500 | +0.46(+0.91%) |
Nov 28, 2007 | 50.40 | 50.70 | 50.27 | 50.69 | 268,400 | +0.06(+0.12%) |
Nov 27, 2007 | 50.62 | 50.76 | 50.10 | 50.63 | 245,801 | -0.19(-0.37%) |
Nov 26, 2007 | 50.26 | 51.01 | 50.23 | 50.82 | 256,400 | +0.08(+0.16%) |
Nov 23, 2007 | 49.62 | 50.74 | 49.62 | 50.74 | 94,101 | +0.84(+1.68%) |
Nov 21, 2007 | 50.18 | 50.27 | 46.25 | 49.90 | 960,002 | -0.70(-1.38%) |
Nov 20, 2007 | 50.90 | 51.07 | 50.36 | 50.60 | 229,100 | -0.19(-0.37%) |
Nov 19, 2007 | 50.62 | 51.01 | 50.54 | 50.79 | 482,550 | -0.20(-0.39%) |
Nov 16, 2007 | 50.52 | 51.28 | 50.52 | 50.99 | 190,300 | +0.10(+0.20%) |
Nov 15, 2007 | 51.04 | 51.64 | 50.54 | 50.89 | 283,600 | -0.45(-0.88%) |
Nov 14, 2007 | 52.45 | 52.45 | 51.23 | 51.34 | 250,500 | -0.46(-0.89%) |
Nov 13, 2007 | 52.35 | 52.50 | 51.21 | 51.80 | 316,700 | -0.21(-0.40%) |
Nov 12, 2007 | 51.98 | 52.50 | 51.86 | 52.01 | 142,000 | -0.49(-0.93%) |
Nov 09, 2007 | 52.78 | 53.37 | 51.75 | 52.50 | 303,431 | -0.71(-1.33%) |
Nov 08, 2007 | 53.39 | 53.91 | 53.00 | 53.21 | 210,004 | -0.38(-0.71%) |
Nov 07, 2007 | 53.52 | 53.92 | 53.20 | 53.59 | 170,200 | -0.13(-0.24%) |
Nov 06, 2007 | 53.42 | 53.90 | 53.40 | 53.72 | 135,400 | +0.09(+0.17%) |
Nov 05, 2007 | 53.61 | 53.99 | 53.21 | 53.63 | 253,600 | -0.28(-0.52%) |
Nov 02, 2007 | 54.05 | 54.75 | 53.02 | 53.91 | 395,700 | -0.94(-1.71%) |
Nov 01, 2007 | 55.15 | 55.64 | 54.39 | 54.85 | 212,500 | -0.31(-0.56%) |
Oct 31, 2007 | 54.60 | 55.16 | 53.79 | 55.16 | 856,700 | -0.43(-0.77%) |
Oct 30, 2007 | 55.60 | 55.80 | 55.10 | 55.59 | 371,600 | +0.00(+0.00%) |
Oct 29, 2007 | 55.70 | 55.84 | 54.97 | 55.59 | 217,600 | +0.32(+0.58%) |
Oct 26, 2007 | 55.40 | 55.50 | 54.72 | 55.27 | 418,800 | -0.13(-0.23%) |
Oct 25, 2007 | 55.41 | 55.42 | 54.92 | 55.40 | 201,600 | +0.00(+0.00%) |
Oct 24, 2007 | 55.75 | 55.75 | 54.75 | 55.40 | 521,200 | -0.09(-0.16%) |
Oct 23, 2007 | 56.45 | 56.75 | 54.75 | 55.49 | 374,400 | +0.09(+0.16%) |
Oct 22, 2007 | 54.90 | 55.63 | 54.07 | 55.40 | 276,800 | -0.06(-0.11%) |
Oct 19, 2007 | 55.70 | 55.89 | 54.98 | 55.46 | 345,400 | -0.44(-0.79%) |
Oct 18, 2007 | 55.70 | 56.50 | 55.50 | 55.90 | 109,500 | -0.13(-0.23%) |
Oct 17, 2007 | 56.29 | 56.37 | 55.79 | 56.03 | 247,100 | -0.02(-0.04%) |
Oct 16, 2007 | 56.45 | 56.45 | 55.86 | 56.05 | 151,200 | -0.15(-0.27%) |
Oct 15, 2007 | 56.40 | 57.09 | 55.73 | 56.20 | 200,200 | +0.19(+0.34%) |
Oct 12, 2007 | 55.50 | 56.35 | 55.50 | 56.01 | 316,200 | +0.60(+1.08%) |
Oct 11, 2007 | 55.34 | 55.60 | 55.14 | 55.41 | 245,300 | +0.07(+0.13%) |
Oct 10, 2007 | 56.00 | 56.00 | 55.12 | 55.34 | 243,400 | +0.04(+0.07%) |
Oct 09, 2007 | 55.65 | 56.09 | 55.11 | 55.30 | 351,200 | -0.05(-0.09%) |
Oct 08, 2007 | 55.16 | 55.53 | 55.03 | 55.35 | 211,600 | +0.33(+0.60%) |
Oct 05, 2007 | 54.40 | 55.05 | 54.40 | 55.02 | 278,200 | +1.01(+1.87%) |
Oct 04, 2007 | 53.10 | 54.56 | 53.02 | 54.01 | 270,500 | +0.93(+1.75%) |
Oct 03, 2007 | 53.00 | 53.29 | 52.86 | 53.08 | 252,500 | +0.20(+0.38%) |
Oct 02, 2007 | 53.15 | 53.66 | 52.70 | 52.88 | 225,200 | -0.54(-1.01%) |
Oct 01, 2007 | 54.57 | 54.83 | 53.22 | 53.42 | 206,500 | -1.07(-1.96%) |
Sep 28, 2007 | 54.00 | 54.70 | 54.00 | 54.49 | 129,800 | +0.19(+0.35%) |
Sep 27, 2007 | 53.00 | 54.40 | 52.76 | 54.30 | 253,900 | +0.92(+1.72%) |
Sep 26, 2007 | 53.48 | 53.90 | 52.80 | 53.38 | 419,800 | -0.35(-0.65%) |
Sep 25, 2007 | 54.25 | 54.50 | 53.36 | 53.73 | 250,300 | -0.57(-1.05%) |
Sep 24, 2007 | 54.62 | 55.04 | 54.07 | 54.30 | 509,900 | -0.74(-1.34%) |
Sep 21, 2007 | 55.30 | 55.44 | 54.90 | 55.04 | 196,000 | -0.16(-0.29%) |
Sep 20, 2007 | 54.98 | 55.48 | 54.98 | 55.20 | 132,600 | +0.12(+0.22%) |
Sep 19, 2007 | 54.45 | 55.30 | 54.42 | 55.08 | 171,700 | +0.03(+0.05%) |
Sep 18, 2007 | 54.60 | 55.08 | 54.50 | 55.05 | 174,500 | +0.17(+0.31%) |
Sep 17, 2007 | 54.80 | 55.35 | 54.57 | 54.88 | 172,200 | +0.03(+0.05%) |
Sep 14, 2007 | 54.71 | 55.51 | 54.59 | 54.85 | 70,800 | +0.04(+0.07%) |
Sep 13, 2007 | 55.45 | 55.45 | 54.76 | 54.81 | 96,500 | +0.06(+0.11%) |
Sep 12, 2007 | 54.20 | 54.80 | 54.08 | 54.75 | 165,700 | -0.01(-0.02%) |
Sep 11, 2007 | 55.40 | 55.65 | 54.72 | 54.76 | 269,200 | -0.94(-1.69%) |
Sep 10, 2007 | 56.15 | 56.15 | 55.26 | 55.70 | 224,000 | -0.60(-1.07%) |
Sep 07, 2007 | 56.12 | 56.79 | 55.49 | 56.30 | 191,700 | -0.52(-0.92%) |
Sep 06, 2007 | 57.45 | 57.45 | 56.76 | 56.82 | 102,300 | +0.07(+0.12%) |
Sep 05, 2007 | 56.72 | 57.13 | 56.30 | 56.75 | 149,400 | -0.47(-0.82%) |