Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 62.14 | 62.55 | 60.42 | 61.23 | 2,285,674 | -0.05(-0.09%) |
Nov 29, 2007 | 60.46 | 61.66 | 60.25 | 61.28 | 2,314,825 | +0.58(+0.95%) |
Nov 28, 2007 | 59.33 | 60.70 | 59.20 | 60.70 | 2,219,490 | +1.93(+3.29%) |
Nov 27, 2007 | 58.38 | 58.78 | 57.40 | 58.77 | 2,757,459 | +0.80(+1.38%) |
Nov 26, 2007 | 59.08 | 59.82 | 57.85 | 57.97 | 1,885,372 | -0.99(-1.67%) |
Nov 23, 2007 | 59.04 | 59.64 | 57.88 | 58.95 | 1,002,746 | +0.42(+0.72%) |
Nov 21, 2007 | 60.26 | 60.72 | 58.43 | 58.53 | 4,066,896 | -2.36(-3.87%) |
Nov 20, 2007 | 60.23 | 61.80 | 59.55 | 60.89 | 3,655,206 | +0.87(+1.45%) |
Nov 19, 2007 | 60.15 | 60.42 | 59.71 | 60.02 | 5,493,533 | -0.39(-0.65%) |
Nov 16, 2007 | 60.91 | 61.88 | 59.52 | 60.41 | 3,289,654 | -1.63(-2.62%) |
Nov 15, 2007 | 62.43 | 62.74 | 61.67 | 62.04 | 2,032,137 | -0.77(-1.23%) |
Nov 14, 2007 | 63.59 | 64.10 | 62.41 | 62.81 | 2,279,136 | -0.01(-0.01%) |
Nov 13, 2007 | 62.17 | 62.81 | 61.39 | 62.81 | 2,105,921 | +1.42(+2.31%) |
Nov 12, 2007 | 63.38 | 64.27 | 61.20 | 61.40 | 3,085,972 | -2.51(-3.93%) |
Nov 09, 2007 | 65.40 | 66.12 | 63.35 | 63.91 | 3,382,337 | -2.50(-3.76%) |
Nov 08, 2007 | 64.36 | 66.72 | 63.98 | 66.41 | 5,073,152 | +2.10(+3.27%) |
Nov 07, 2007 | 64.64 | 65.66 | 64.05 | 64.30 | 3,749,686 | -0.72(-1.10%) |
Nov 06, 2007 | 62.57 | 65.16 | 62.44 | 65.02 | 3,731,753 | +2.40(+3.84%) |
Nov 05, 2007 | 60.66 | 63.00 | 60.12 | 62.61 | 3,001,201 | +1.73(+2.84%) |
Nov 02, 2007 | 60.60 | 61.09 | 59.87 | 60.89 | 2,280,174 | +0.56(+0.93%) |
Nov 01, 2007 | 61.16 | 61.43 | 60.19 | 60.32 | 2,517,584 | -1.63(-2.63%) |
Oct 31, 2007 | 61.66 | 62.40 | 60.62 | 61.95 | 2,981,506 | +0.59(+0.95%) |
Oct 30, 2007 | 61.18 | 61.77 | 60.51 | 61.36 | 1,822,738 | +0.15(+0.24%) |
Oct 29, 2007 | 60.76 | 61.58 | 60.70 | 61.22 | 1,609,717 | +0.69(+1.13%) |
Oct 26, 2007 | 60.66 | 61.17 | 60.23 | 60.53 | 1,702,995 | +0.42(+0.69%) |
Oct 25, 2007 | 59.79 | 60.84 | 58.97 | 60.12 | 2,455,312 | -0.48(-0.79%) |
Oct 24, 2007 | 59.75 | 60.81 | 59.21 | 60.59 | 2,326,877 | +0.68(+1.13%) |
Oct 23, 2007 | 59.66 | 60.22 | 59.02 | 59.92 | 1,775,904 | +0.80(+1.36%) |
Oct 22, 2007 | 56.66 | 59.28 | 56.66 | 59.11 | 3,304,021 | +1.71(+2.98%) |
Oct 19, 2007 | 58.24 | 59.08 | 57.40 | 57.40 | 2,453,755 | -0.99(-1.70%) |
Oct 18, 2007 | 59.04 | 59.92 | 58.00 | 58.40 | 3,413,385 | +0.45(+0.77%) |
Oct 17, 2007 | 57.87 | 58.81 | 56.78 | 57.95 | 2,545,476 | +0.88(+1.54%) |
Oct 16, 2007 | 57.63 | 57.98 | 56.59 | 57.07 | 2,195,329 | -0.45(-0.78%) |
Oct 15, 2007 | 58.89 | 58.89 | 56.66 | 57.52 | 2,461,020 | -1.88(-3.17%) |
Oct 12, 2007 | 58.98 | 59.71 | 58.16 | 59.40 | 2,326,488 | +0.76(+1.29%) |
Oct 11, 2007 | 58.37 | 59.38 | 57.93 | 58.64 | 2,747,210 | +0.70(+1.21%) |
Oct 10, 2007 | 57.82 | 58.01 | 57.18 | 57.94 | 1,217,796 | +0.22(+0.37%) |
Oct 09, 2007 | 58.05 | 58.05 | 56.91 | 57.73 | 1,267,094 | +0.25(+0.43%) |
Oct 08, 2007 | 56.69 | 57.68 | 56.69 | 57.48 | 1,599,987 | +0.79(+1.40%) |
Oct 05, 2007 | 55.77 | 57.07 | 55.77 | 56.69 | 1,568,333 | +1.15(+2.07%) |
Oct 04, 2007 | 55.52 | 55.78 | 55.16 | 55.54 | 2,042,764 | +0.39(+0.70%) |
Oct 03, 2007 | 56.27 | 56.27 | 54.84 | 55.15 | 3,687,250 | -1.98(-3.47%) |
Oct 02, 2007 | 58.64 | 58.82 | 56.69 | 57.13 | 1,984,514 | +18.00(+46.00%) |
Oct 01, 2007 | 38.31 | 39.44 | 37.91 | 39.13 | 2,268,433 | +0.82(+2.15%) |
Sep 28, 2007 | 38.39 | 39.05 | 38.09 | 38.31 | 1,807,040 | -0.21(-0.55%) |
Sep 27, 2007 | 38.86 | 39.08 | 38.37 | 38.52 | 1,962,524 | -0.01(-0.02%) |
Sep 26, 2007 | 38.15 | 38.72 | 38.06 | 38.53 | 2,221,146 | +0.71(+1.87%) |
Sep 25, 2007 | 37.61 | 38.09 | 37.39 | 37.82 | 2,933,959 | +0.03(+0.08%) |
Sep 24, 2007 | 38.37 | 38.86 | 37.61 | 37.79 | 3,229,165 | -1.25(-3.20%) |
Sep 21, 2007 | 39.76 | 39.81 | 38.95 | 39.04 | 3,044,686 | -0.34(-0.86%) |
Sep 20, 2007 | 39.63 | 39.78 | 39.20 | 39.38 | 2,937,851 | -0.06(-0.15%) |
Sep 19, 2007 | 39.74 | 40.30 | 39.44 | 39.44 | 3,741,543 | -0.03(-0.07%) |
Sep 18, 2007 | 37.46 | 39.47 | 37.31 | 39.47 | 3,797,976 | +2.05(+5.47%) |
Sep 17, 2007 | 36.65 | 37.64 | 36.57 | 37.42 | 2,483,853 | +0.70(+1.90%) |
Sep 14, 2007 | 35.58 | 36.76 | 35.42 | 36.72 | 2,734,107 | +0.86(+2.39%) |
Sep 13, 2007 | 35.33 | 36.09 | 35.28 | 35.87 | 2,150,896 | +0.53(+1.50%) |
Sep 12, 2007 | 35.56 | 35.65 | 35.10 | 35.33 | 3,074,849 | -0.45(-1.26%) |
Sep 11, 2007 | 35.74 | 36.07 | 35.40 | 35.79 | 3,303,502 | +0.16(+0.46%) |
Sep 10, 2007 | 36.23 | 36.57 | 35.32 | 35.62 | 3,712,158 | -0.45(-1.25%) |
Sep 07, 2007 | 37.00 | 37.00 | 35.99 | 36.07 | 3,182,851 | -1.62(-4.31%) |
Sep 06, 2007 | 37.35 | 37.84 | 37.15 | 37.70 | 2,706,279 | +0.35(+0.94%) |
Sep 05, 2007 | 37.16 | 37.49 | 36.93 | 37.35 | 2,775,362 | -0.16(-0.42%) |