Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 59.88 | 60.18 | 57.90 | 59.28 | 2,744,789 | +0.42(+0.71%) |
Nov 29, 2007 | 60.00 | 60.00 | 58.38 | 58.86 | 2,817,482 | -0.73(-1.23%) |
Nov 28, 2007 | 57.10 | 59.98 | 56.79 | 59.59 | 3,214,116 | +3.33(+5.92%) |
Nov 27, 2007 | 55.14 | 56.75 | 54.00 | 56.26 | 3,673,077 | +1.26(+2.29%) |
Nov 26, 2007 | 54.68 | 57.98 | 54.68 | 55.00 | 2,811,756 | +0.05(+0.09%) |
Nov 23, 2007 | 53.78 | 55.24 | 53.53 | 54.95 | 741,400 | +1.51(+2.83%) |
Nov 21, 2007 | 54.53 | 54.95 | 53.03 | 53.44 | 1,884,122 | -1.11(-2.03%) |
Nov 20, 2007 | 50.30 | 55.39 | 50.30 | 54.55 | 4,105,987 | +4.37(+8.71%) |
Nov 19, 2007 | 50.53 | 51.24 | 49.69 | 50.18 | 2,572,740 | -0.77(-1.51%) |
Nov 16, 2007 | 50.49 | 51.81 | 49.82 | 50.95 | 2,353,220 | +0.90(+1.80%) |
Nov 15, 2007 | 52.33 | 52.33 | 49.14 | 50.05 | 2,299,500 | -2.38(-4.54%) |
Nov 14, 2007 | 53.02 | 53.99 | 52.08 | 52.43 | 2,450,883 | +0.36(+0.69%) |
Nov 13, 2007 | 50.68 | 52.08 | 50.02 | 52.07 | 3,005,153 | +1.59(+3.15%) |
Nov 12, 2007 | 55.97 | 55.97 | 50.10 | 50.48 | 4,148,889 | -5.48(-9.79%) |
Nov 09, 2007 | 56.40 | 57.32 | 55.33 | 55.96 | 2,178,200 | -1.03(-1.81%) |
Nov 08, 2007 | 56.45 | 57.72 | 55.13 | 56.99 | 2,977,796 | +0.59(+1.05%) |
Nov 07, 2007 | 57.82 | 58.49 | 56.40 | 56.40 | 2,202,998 | -1.40(-2.42%) |
Nov 06, 2007 | 55.87 | 58.03 | 55.49 | 57.80 | 2,349,995 | +2.70(+4.90%) |
Nov 05, 2007 | 53.97 | 55.60 | 53.83 | 55.10 | 1,738,000 | -0.19(-0.34%) |
Nov 02, 2007 | 54.27 | 55.47 | 52.74 | 55.29 | 2,020,100 | +1.92(+3.60%) |
Nov 01, 2007 | 56.13 | 56.20 | 53.14 | 53.37 | 3,753,725 | -3.13(-5.54%) |
Oct 31, 2007 | 55.41 | 57.06 | 55.15 | 56.50 | 2,515,200 | +1.56(+2.84%) |
Oct 30, 2007 | 56.54 | 57.10 | 54.81 | 54.94 | 1,945,600 | -1.79(-3.16%) |
Oct 29, 2007 | 57.72 | 57.78 | 55.57 | 56.73 | 2,738,100 | -0.59(-1.03%) |
Oct 26, 2007 | 54.45 | 58.05 | 54.45 | 57.32 | 5,444,469 | +3.65(+6.80%) |
Oct 25, 2007 | 49.00 | 54.25 | 48.99 | 53.67 | 4,669,230 | +3.63(+7.25%) |
Oct 24, 2007 | 49.37 | 50.40 | 48.48 | 50.04 | 2,197,900 | +0.52(+1.05%) |
Oct 23, 2007 | 50.24 | 50.59 | 48.72 | 49.52 | 2,158,300 | -0.14(-0.28%) |
Oct 22, 2007 | 48.21 | 50.11 | 48.17 | 49.66 | 2,974,800 | +0.81(+1.66%) |
Oct 19, 2007 | 51.48 | 51.82 | 48.85 | 48.85 | 3,902,000 | -2.78(-5.38%) |
Oct 18, 2007 | 51.39 | 52.00 | 50.94 | 51.63 | 2,241,000 | +0.20(+0.39%) |
Oct 17, 2007 | 51.34 | 52.00 | 50.78 | 51.43 | 1,820,800 | +0.04(+0.08%) |
Oct 16, 2007 | 51.32 | 51.99 | 50.99 | 51.39 | 3,069,800 | +0.07(+0.14%) |
Oct 15, 2007 | 50.83 | 51.76 | 50.72 | 51.32 | 2,124,800 | +0.96(+1.91%) |
Oct 12, 2007 | 50.40 | 50.96 | 49.75 | 50.36 | 1,758,169 | -0.01(-0.02%) |
Oct 11, 2007 | 50.50 | 52.74 | 48.72 | 50.37 | 6,566,850 | +0.67(+1.35%) |
Oct 10, 2007 | 48.00 | 49.98 | 47.81 | 49.70 | 3,977,999 | +1.60(+3.33%) |
Oct 09, 2007 | 46.84 | 48.10 | 46.70 | 48.10 | 3,034,700 | +1.85(+4.00%) |
Oct 08, 2007 | 45.65 | 46.36 | 45.56 | 46.25 | 1,902,900 | +0.17(+0.37%) |
Oct 05, 2007 | 45.42 | 46.70 | 45.08 | 46.08 | 2,804,500 | +0.74(+1.63%) |
Oct 04, 2007 | 45.55 | 46.46 | 45.04 | 45.34 | 4,248,500 | -1.81(-3.84%) |
Oct 03, 2007 | 48.00 | 48.40 | 46.97 | 47.15 | 2,642,100 | -0.71(-1.48%) |
Oct 02, 2007 | 47.07 | 48.00 | 46.58 | 47.86 | 3,413,700 | +0.53(+1.12%) |
Oct 01, 2007 | 46.89 | 47.73 | 46.64 | 47.33 | 2,675,700 | +0.73(+1.57%) |
Sep 28, 2007 | 45.99 | 47.34 | 45.98 | 46.60 | 2,429,300 | +0.60(+1.30%) |
Sep 27, 2007 | 46.10 | 46.49 | 45.33 | 46.00 | 1,724,200 | +0.58(+1.28%) |
Sep 26, 2007 | 45.01 | 45.50 | 44.64 | 45.42 | 1,890,300 | +0.36(+0.80%) |
Sep 25, 2007 | 44.95 | 45.39 | 43.75 | 45.06 | 1,796,300 | -0.43(-0.95%) |
Sep 24, 2007 | 45.41 | 46.49 | 45.16 | 45.49 | 1,450,400 | +0.23(+0.51%) |
Sep 21, 2007 | 45.51 | 45.82 | 44.66 | 45.26 | 1,623,400 | +0.23(+0.51%) |
Sep 20, 2007 | 45.11 | 45.16 | 44.24 | 45.03 | 1,707,100 | -0.08(-0.18%) |
Sep 19, 2007 | 46.67 | 47.46 | 44.95 | 45.11 | 2,913,200 | -1.28(-2.76%) |
Sep 18, 2007 | 44.87 | 46.39 | 44.12 | 46.39 | 2,273,400 | +1.52(+3.39%) |
Sep 17, 2007 | 44.29 | 45.49 | 43.94 | 44.87 | 2,105,300 | +0.52(+1.17%) |
Sep 14, 2007 | 43.98 | 44.54 | 43.31 | 44.35 | 1,631,300 | +0.37(+0.84%) |
Sep 13, 2007 | 43.10 | 44.52 | 42.89 | 43.98 | 2,200,400 | +1.10(+2.57%) |
Sep 12, 2007 | 41.99 | 43.74 | 41.72 | 42.88 | 2,008,700 | +0.77(+1.83%) |
Sep 11, 2007 | 40.65 | 42.36 | 40.64 | 42.11 | 1,789,700 | +1.29(+3.16%) |
Sep 10, 2007 | 41.27 | 41.57 | 39.27 | 40.82 | 1,873,900 | -0.17(-0.41%) |
Sep 07, 2007 | 41.50 | 42.26 | 40.72 | 40.99 | 2,391,800 | -1.30(-3.07%) |
Sep 06, 2007 | 40.35 | 42.56 | 40.24 | 42.29 | 2,744,700 | +2.07(+5.15%) |
Sep 05, 2007 | 40.91 | 41.37 | 39.76 | 40.22 | 2,222,500 | -0.95(-2.31%) |