Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 60.48 | 63.11 | 60.17 | 61.32 | 402,400 | +1.81(+3.05%) |
Nov 29, 2007 | 58.77 | 59.74 | 58.13 | 59.50 | 193,047 | +0.85(+1.45%) |
Nov 28, 2007 | 58.01 | 58.87 | 57.57 | 58.66 | 297,528 | +0.94(+1.62%) |
Nov 27, 2007 | 57.39 | 58.02 | 56.58 | 57.72 | 137,964 | +0.38(+0.67%) |
Nov 26, 2007 | 57.83 | 58.23 | 56.55 | 57.34 | 139,731 | -0.54(-0.93%) |
Nov 23, 2007 | 57.49 | 58.05 | 56.96 | 57.87 | 37,673 | +1.02(+1.80%) |
Nov 21, 2007 | 57.56 | 58.05 | 56.49 | 56.85 | 98,980 | -1.10(-1.89%) |
Nov 20, 2007 | 56.86 | 58.68 | 56.60 | 57.94 | 173,753 | +0.63(+1.10%) |
Nov 19, 2007 | 58.77 | 58.77 | 56.49 | 57.31 | 208,234 | -1.62(-2.75%) |
Nov 16, 2007 | 58.87 | 59.56 | 58.33 | 58.93 | 160,474 | +0.04(+0.07%) |
Nov 15, 2007 | 58.61 | 59.27 | 58.12 | 58.89 | 123,924 | -0.12(-0.21%) |
Nov 14, 2007 | 59.47 | 59.73 | 58.41 | 59.01 | 148,124 | -0.01(-0.02%) |
Nov 13, 2007 | 57.47 | 59.21 | 57.47 | 59.03 | 151,559 | +1.88(+3.29%) |
Nov 12, 2007 | 57.11 | 57.63 | 56.44 | 57.15 | 148,848 | -0.30(-0.52%) |
Nov 09, 2007 | 57.92 | 58.41 | 55.97 | 57.44 | 143,852 | -1.52(-2.57%) |
Nov 08, 2007 | 59.50 | 60.03 | 56.70 | 58.96 | 153,834 | -0.25(-0.43%) |
Nov 07, 2007 | 61.26 | 61.43 | 58.81 | 59.21 | 139,435 | -2.79(-4.49%) |
Nov 06, 2007 | 60.38 | 62.11 | 60.38 | 62.00 | 153,578 | +1.71(+2.83%) |
Nov 05, 2007 | 60.27 | 60.80 | 59.03 | 60.30 | 85,188 | -0.74(-1.21%) |
Nov 02, 2007 | 62.12 | 62.18 | 60.41 | 61.04 | 48,285 | -0.03(-0.05%) |
Nov 01, 2007 | 62.23 | 63.02 | 60.91 | 61.06 | 95,836 | -2.44(-3.84%) |
Oct 31, 2007 | 62.89 | 63.78 | 61.60 | 63.50 | 235,139 | +0.99(+1.58%) |
Oct 30, 2007 | 63.27 | 63.58 | 61.69 | 62.52 | 166,646 | -0.88(-1.38%) |
Oct 29, 2007 | 63.13 | 63.83 | 62.76 | 63.39 | 55,710 | +0.64(+1.02%) |
Oct 26, 2007 | 61.79 | 62.76 | 61.34 | 62.76 | 161,657 | +1.69(+2.77%) |
Oct 25, 2007 | 61.38 | 61.67 | 59.93 | 61.06 | 115,184 | -0.28(-0.45%) |
Oct 24, 2007 | 61.13 | 61.68 | 60.01 | 61.34 | 163,484 | -0.23(-0.37%) |
Oct 23, 2007 | 60.17 | 61.87 | 58.78 | 61.57 | 137,126 | +1.98(+3.32%) |
Oct 22, 2007 | 58.70 | 60.52 | 57.15 | 59.58 | 154,221 | +0.12(+0.21%) |
Oct 19, 2007 | 61.54 | 61.54 | 59.16 | 59.46 | 157,591 | -2.13(-3.46%) |
Oct 18, 2007 | 59.74 | 61.95 | 59.62 | 61.59 | 133,631 | +1.37(+2.28%) |
Oct 17, 2007 | 61.36 | 61.36 | 58.77 | 60.22 | 147,938 | -0.43(-0.71%) |
Oct 16, 2007 | 61.43 | 61.87 | 60.04 | 60.65 | 102,720 | -1.07(-1.73%) |
Oct 15, 2007 | 62.04 | 63.28 | 61.38 | 61.72 | 236,967 | -0.01(-0.02%) |
Oct 12, 2007 | 63.13 | 63.13 | 60.75 | 61.73 | 251,514 | -2.13(-3.34%) |
Oct 11, 2007 | 65.08 | 65.29 | 63.13 | 63.87 | 134,666 | -0.17(-0.26%) |
Oct 10, 2007 | 64.21 | 64.43 | 63.33 | 64.03 | 235,820 | -0.18(-0.28%) |
Oct 09, 2007 | 63.60 | 64.86 | 63.44 | 64.21 | 136,368 | +0.91(+1.44%) |
Oct 08, 2007 | 62.97 | 63.31 | 62.31 | 63.30 | 53,481 | +0.36(+0.56%) |
Oct 05, 2007 | 63.32 | 63.77 | 61.95 | 62.94 | 165,644 | +0.54(+0.87%) |
Oct 04, 2007 | 63.49 | 63.49 | 62.15 | 62.40 | 220,460 | -0.99(-1.56%) |
Oct 03, 2007 | 63.79 | 64.63 | 63.13 | 63.39 | 161,479 | -1.02(-1.59%) |
Oct 02, 2007 | 64.58 | 64.93 | 63.46 | 64.41 | 117,595 | +0.10(+0.16%) |
Oct 01, 2007 | 61.94 | 64.41 | 60.59 | 64.31 | 230,948 | +2.37(+3.82%) |
Sep 28, 2007 | 61.09 | 62.84 | 60.53 | 61.94 | 204,857 | +0.76(+1.25%) |
Sep 27, 2007 | 61.67 | 61.90 | 60.11 | 61.18 | 149,373 | -0.15(-0.25%) |
Sep 26, 2007 | 61.30 | 62.07 | 60.93 | 61.33 | 140,732 | +0.50(+0.82%) |
Sep 25, 2007 | 62.76 | 62.76 | 59.83 | 60.83 | 213,126 | -1.95(-3.11%) |
Sep 24, 2007 | 62.58 | 63.84 | 61.67 | 62.78 | 219,343 | +0.23(+0.37%) |
Sep 21, 2007 | 62.28 | 62.76 | 60.68 | 62.55 | 363,324 | +0.95(+1.54%) |
Sep 20, 2007 | 64.62 | 65.51 | 61.60 | 61.60 | 250,006 | -3.05(-4.72%) |
Sep 19, 2007 | 62.35 | 65.57 | 61.97 | 64.66 | 406,279 | +3.04(+4.93%) |
Sep 18, 2007 | 57.52 | 62.11 | 56.17 | 61.62 | 454,417 | +4.29(+7.48%) |
Sep 17, 2007 | 57.07 | 57.97 | 56.63 | 57.33 | 271,699 | -0.13(-0.23%) |
Sep 14, 2007 | 56.73 | 57.63 | 55.69 | 57.46 | 164,135 | +0.34(+0.60%) |
Sep 13, 2007 | 55.72 | 57.68 | 55.27 | 57.12 | 191,559 | +2.52(+4.61%) |
Sep 12, 2007 | 52.66 | 55.41 | 51.72 | 54.60 | 450,348 | +1.64(+3.10%) |
Sep 11, 2007 | 55.27 | 56.07 | 52.35 | 52.96 | 364,903 | -1.45(-2.67%) |
Sep 10, 2007 | 57.31 | 57.97 | 54.06 | 54.41 | 332,333 | -2.73(-4.77%) |
Sep 07, 2007 | 56.28 | 58.05 | 55.69 | 57.14 | 198,576 | -1.55(-2.65%) |
Sep 06, 2007 | 60.22 | 60.47 | 57.55 | 58.69 | 258,578 | -0.73(-1.23%) |
Sep 05, 2007 | 59.86 | 62.04 | 58.65 | 59.42 | 220,912 | -2.19(-3.56%) |
Sep 04, 2007 | 60.83 | 63.13 | 59.72 | 61.62 | 312,231 | +1.01(+1.66%) |
Aug 31, 2007 | 59.12 | 61.22 | 58.75 | 60.61 | 208,713 | +3.05(+5.31%) |
Aug 30, 2007 | 56.98 | 58.41 | 56.41 | 57.55 | 115,954 | +0.59(+1.03%) |
Aug 29, 2007 | 55.91 | 57.10 | 54.64 | 56.97 | 168,825 | +1.90(+3.45%) |
Aug 28, 2007 | 56.74 | 56.74 | 54.91 | 55.06 | 177,845 | -1.73(-3.05%) |
Aug 27, 2007 | 58.74 | 58.74 | 55.64 | 56.80 | 227,425 | -0.69(-1.20%) |
Aug 24, 2007 | 56.15 | 58.57 | 55.51 | 57.49 | 466,134 | +2.15(+3.88%) |
Aug 23, 2007 | 54.11 | 56.17 | 52.97 | 55.34 | 397,608 | +1.37(+2.54%) |
Aug 22, 2007 | 50.43 | 54.22 | 50.43 | 53.97 | 268,230 | +3.77(+7.52%) |
Aug 21, 2007 | 50.79 | 51.03 | 49.56 | 50.20 | 149,434 | +0.04(+0.07%) |
Aug 20, 2007 | 52.02 | 52.02 | 49.81 | 50.16 | 282,454 | -2.08(-3.99%) |
Aug 17, 2007 | 52.45 | 52.78 | 49.97 | 52.24 | 266,717 | +2.23(+4.47%) |
Aug 16, 2007 | 51.52 | 51.87 | 48.23 | 50.01 | 610,305 | -1.88(-3.62%) |
Aug 15, 2007 | 53.86 | 54.72 | 51.33 | 51.89 | 339,568 | -2.60(-4.78%) |
Aug 14, 2007 | 55.87 | 55.87 | 54.13 | 54.49 | 271,626 | -1.29(-2.32%) |
Aug 13, 2007 | 56.89 | 57.32 | 54.51 | 55.78 | 361,119 | -0.03(-0.05%) |
Aug 10, 2007 | 51.53 | 56.94 | 50.43 | 55.81 | 403,778 | +3.20(+6.08%) |
Aug 09, 2007 | 53.11 | 55.23 | 49.89 | 52.61 | 738,858 | -1.62(-2.98%) |
Aug 08, 2007 | 55.72 | 59.38 | 53.69 | 54.23 | 918,453 | -1.64(-2.94%) |
Aug 07, 2007 | 56.12 | 58.41 | 53.88 | 55.87 | 1,782,293 | -3.64(-6.12%) |
Aug 06, 2007 | 64.27 | 64.30 | 57.08 | 59.51 | 755,001 | -2.63(-4.24%) |
Aug 03, 2007 | 62.04 | 63.92 | 61.67 | 62.15 | 266,889 | -1.26(-1.99%) |
Aug 02, 2007 | 62.01 | 63.41 | 61.31 | 63.41 | 258,662 | +1.81(+2.93%) |
Aug 01, 2007 | 66.80 | 66.80 | 60.48 | 61.60 | 475,887 | -3.56(-5.47%) |
Jul 31, 2007 | 66.07 | 67.32 | 64.79 | 65.16 | 402,960 | +0.44(+0.68%) |
Jul 30, 2007 | 63.13 | 65.75 | 62.53 | 64.72 | 268,883 | +1.93(+3.07%) |
Jul 27, 2007 | 60.80 | 63.50 | 60.80 | 62.79 | 338,409 | -0.53(-0.84%) |
Jul 26, 2007 | 63.91 | 66.99 | 60.85 | 63.32 | 618,501 | -2.22(-3.39%) |
Jul 25, 2007 | 68.47 | 68.77 | 62.78 | 65.54 | 504,941 | -1.85(-2.75%) |
Jul 24, 2007 | 70.14 | 70.22 | 66.12 | 67.39 | 260,575 | -3.60(-5.07%) |
Jul 23, 2007 | 70.38 | 71.45 | 70.08 | 70.99 | 292,300 | +0.76(+1.08%) |
Jul 20, 2007 | 70.40 | 70.95 | 69.18 | 70.23 | 196,903 | -0.33(-0.46%) |
Jul 19, 2007 | 71.42 | 72.63 | 69.93 | 70.56 | 364,356 | +0.14(+0.20%) |
Jul 18, 2007 | 69.53 | 70.82 | 68.05 | 70.42 | 310,599 | +1.19(+1.72%) |
Jul 17, 2007 | 69.75 | 70.37 | 68.97 | 69.23 | 192,540 | -0.17(-0.24%) |
Jul 16, 2007 | 70.38 | 70.78 | 69.02 | 69.39 | 242,551 | -1.11(-1.57%) |
Jul 13, 2007 | 70.74 | 70.95 | 68.20 | 70.50 | 435,170 | +1.39(+2.02%) |
Jul 12, 2007 | 66.13 | 70.09 | 65.88 | 69.11 | 753,481 | +3.81(+5.83%) |
Jul 11, 2007 | 65.32 | 65.59 | 64.49 | 65.30 | 301,664 | +0.22(+0.33%) |
Jul 10, 2007 | 65.99 | 66.08 | 62.76 | 65.08 | 503,677 | -0.94(-1.42%) |
Jul 09, 2007 | 68.34 | 69.27 | 65.05 | 66.02 | 611,726 | -0.22(-0.34%) |
Jul 06, 2007 | 64.66 | 67.33 | 64.66 | 66.25 | 871,952 | +3.77(+6.04%) |
Jul 05, 2007 | 61.91 | 63.52 | 61.72 | 62.47 | 251,217 | +0.39(+0.63%) |
Jul 03, 2007 | 63.40 | 63.75 | 61.63 | 62.08 | 49,783 | -0.73(-1.16%) |
Jul 02, 2007 | 61.86 | 63.67 | 61.78 | 62.81 | 340,272 | +1.55(+2.52%) |
Jun 29, 2007 | 62.49 | 62.98 | 61.19 | 61.26 | 447,425 | -1.14(-1.83%) |
Jun 28, 2007 | 63.75 | 63.77 | 62.09 | 62.40 | 262,341 | -1.09(-1.71%) |
Jun 27, 2007 | 62.89 | 63.49 | 60.85 | 63.49 | 268,364 | +0.11(+0.17%) |
Jun 26, 2007 | 63.58 | 64.60 | 63.05 | 63.38 | 193,948 | +0.25(+0.39%) |
Jun 25, 2007 | 65.24 | 65.29 | 62.62 | 63.13 | 212,170 | -2.17(-3.32%) |
Jun 22, 2007 | 64.63 | 65.69 | 64.37 | 65.30 | 1,991,904 | +0.67(+1.03%) |
Jun 21, 2007 | 64.18 | 65.77 | 62.42 | 64.63 | 355,872 | +0.89(+1.39%) |
Jun 20, 2007 | 63.97 | 65.17 | 63.13 | 63.75 | 243,392 | +0.00(+0.00%) |
Jun 19, 2007 | 60.68 | 64.12 | 60.68 | 63.75 | 288,184 | +2.92(+4.79%) |
Jun 18, 2007 | 59.93 | 61.12 | 59.57 | 60.83 | 257,450 | +0.90(+1.50%) |
Jun 15, 2007 | 59.99 | 60.54 | 59.76 | 59.93 | 302,104 | +0.07(+0.12%) |
Jun 14, 2007 | 59.99 | 60.62 | 59.79 | 59.86 | 227,267 | +0.18(+0.30%) |
Jun 13, 2007 | 59.77 | 60.58 | 58.60 | 59.68 | 223,132 | -0.18(-0.30%) |
Jun 12, 2007 | 62.29 | 62.29 | 59.38 | 59.86 | 284,876 | -2.46(-3.95%) |
Jun 11, 2007 | 63.36 | 63.36 | 62.17 | 62.32 | 157,105 | -1.08(-1.71%) |
Jun 08, 2007 | 62.50 | 63.71 | 61.61 | 63.40 | 104,824 | +0.67(+1.08%) |
Jun 07, 2007 | 62.54 | 63.44 | 61.71 | 62.73 | 79,255 | -0.46(-0.73%) |
Jun 06, 2007 | 64.00 | 64.00 | 62.36 | 63.19 | 96,918 | -0.56(-0.88%) |
Jun 05, 2007 | 65.23 | 65.34 | 63.45 | 63.75 | 83,623 | -0.35(-0.54%) |
Jun 04, 2007 | 65.12 | 65.20 | 64.04 | 64.10 | 62,711 | -1.02(-1.57%) |
Jun 01, 2007 | 65.23 | 66.28 | 65.06 | 65.12 | 105,751 | +0.79(+1.23%) |
May 31, 2007 | 62.94 | 64.63 | 62.94 | 64.33 | 187,875 | +1.20(+1.91%) |
May 30, 2007 | 63.05 | 63.20 | 61.75 | 63.13 | 162,983 | -0.09(-0.15%) |
May 29, 2007 | 63.08 | 64.00 | 63.08 | 63.22 | 185,362 | +1.40(+2.27%) |
May 25, 2007 | 61.67 | 62.42 | 60.88 | 61.82 | 194,884 | +1.07(+1.77%) |
May 24, 2007 | 62.98 | 63.68 | 60.01 | 60.75 | 251,769 | -2.05(-3.27%) |
May 23, 2007 | 64.55 | 64.56 | 62.74 | 62.80 | 252,259 | -1.23(-1.93%) |
May 22, 2007 | 64.94 | 64.94 | 63.83 | 64.03 | 168,186 | -1.23(-1.88%) |
May 21, 2007 | 64.70 | 66.92 | 64.70 | 65.26 | 150,069 | +0.68(+1.06%) |
May 18, 2007 | 63.59 | 64.58 | 63.27 | 64.58 | 225,855 | +0.83(+1.30%) |
May 17, 2007 | 64.32 | 64.50 | 62.76 | 63.75 | 217,233 | -0.61(-0.95%) |
May 16, 2007 | 63.60 | 64.74 | 63.60 | 64.36 | 403,761 | +0.01(+0.02%) |
May 15, 2007 | 64.29 | 65.11 | 62.98 | 64.35 | 218,550 | -0.72(-1.10%) |
May 14, 2007 | 65.71 | 66.02 | 64.29 | 65.07 | 254,642 | +0.01(+0.02%) |
May 11, 2007 | 65.85 | 66.51 | 64.88 | 65.06 | 203,315 | -0.44(-0.68%) |
May 10, 2007 | 66.03 | 66.75 | 64.83 | 65.50 | 595,200 | -0.53(-0.80%) |
May 09, 2007 | 62.76 | 66.03 | 62.73 | 66.03 | 764,632 | +4.73(+7.72%) |
May 08, 2007 | 61.93 | 62.76 | 59.69 | 61.30 | 551,177 | +4.01(+7.00%) |
May 07, 2007 | 57.00 | 57.65 | 57.00 | 57.28 | 253,726 | +0.71(+1.26%) |
May 04, 2007 | 55.25 | 56.71 | 55.25 | 56.57 | 88,144 | +0.55(+0.98%) |
May 03, 2007 | 56.67 | 56.67 | 55.18 | 56.02 | 208,647 | -0.89(-1.56%) |
May 02, 2007 | 54.08 | 57.18 | 54.08 | 56.91 | 156,241 | +1.12(+2.00%) |
May 01, 2007 | 56.41 | 56.43 | 54.44 | 55.79 | 196,431 | -0.78(-1.37%) |
Apr 30, 2007 | 56.81 | 58.05 | 56.57 | 56.57 | 226,651 | -0.86(-1.49%) |
Apr 27, 2007 | 56.59 | 57.65 | 56.08 | 57.42 | 210,439 | +0.74(+1.31%) |
Apr 26, 2007 | 57.56 | 57.68 | 55.72 | 56.68 | 125,812 | -0.31(-0.55%) |
Apr 25, 2007 | 55.87 | 57.57 | 53.92 | 56.99 | 186,356 | +1.15(+2.07%) |
Apr 24, 2007 | 56.23 | 56.60 | 55.10 | 55.84 | 110,522 | -0.39(-0.70%) |
Apr 23, 2007 | 57.40 | 57.60 | 56.11 | 56.23 | 264,699 | -0.80(-1.40%) |
Apr 20, 2007 | 57.23 | 58.74 | 56.25 | 57.03 | 355,771 | -0.16(-0.28%) |
Apr 19, 2007 | 57.67 | 58.05 | 56.11 | 57.19 | 241,380 | -0.67(-1.17%) |
Apr 18, 2007 | 57.86 | 58.58 | 57.70 | 57.86 | 256,638 | -0.18(-0.31%) |
Apr 17, 2007 | 58.77 | 58.77 | 57.68 | 58.05 | 198,028 | +0.14(+0.24%) |
Apr 16, 2007 | 57.45 | 58.05 | 56.97 | 57.91 | 176,863 | +1.73(+3.09%) |
Apr 13, 2007 | 56.23 | 56.23 | 55.33 | 56.17 | 108,357 | +0.09(+0.16%) |
Apr 12, 2007 | 54.56 | 56.23 | 54.49 | 56.09 | 220,562 | +1.07(+1.95%) |
Apr 11, 2007 | 55.47 | 57.07 | 54.48 | 55.01 | 398,299 | -0.85(-1.52%) |
Apr 10, 2007 | 55.85 | 56.35 | 54.56 | 55.86 | 183,849 | +0.26(+0.47%) |
Apr 09, 2007 | 54.38 | 55.83 | 53.69 | 55.60 | 126,271 | +1.62(+3.00%) |
Apr 05, 2007 | 54.30 | 54.96 | 53.69 | 53.98 | 218,981 | -0.14(-0.25%) |
Apr 04, 2007 | 51.52 | 54.20 | 50.60 | 54.12 | 235,581 | +2.54(+4.92%) |
Apr 03, 2007 | 53.25 | 53.25 | 51.52 | 51.58 | 135,405 | -1.02(-1.94%) |
Apr 02, 2007 | 53.66 | 53.66 | 52.03 | 52.60 | 189,417 | -0.31(-0.59%) |
Mar 30, 2007 | 53.07 | 53.07 | 52.42 | 52.92 | 305,074 | +0.89(+1.70%) |
Mar 29, 2007 | 53.10 | 53.10 | 51.89 | 52.03 | 247,602 | +0.35(+0.67%) |
Mar 28, 2007 | 53.98 | 53.98 | 51.52 | 51.68 | 270,964 | -2.00(-3.73%) |
Mar 27, 2007 | 53.69 | 53.69 | 52.26 | 53.69 | 192,698 | +0.70(+1.31%) |
Mar 26, 2007 | 52.23 | 53.73 | 51.17 | 52.99 | 442,118 | +1.47(+2.86%) |
Mar 23, 2007 | 51.88 | 52.28 | 51.16 | 51.52 | 564,088 | +0.23(+0.45%) |
Mar 22, 2007 | 51.98 | 52.00 | 50.97 | 51.28 | 1,158,821 | +2.05(+4.16%) |
Mar 21, 2007 | 49.92 | 49.92 | 48.98 | 49.24 | 158,204 | -0.21(-0.43%) |