Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 74.90 | 77.45 | 72.80 | 76.10 | 233,757 | +1.20(+1.60%) |
Nov 29, 2007 | 74.30 | 75.20 | 74.07 | 74.90 | 232,531 | +0.60(+0.81%) |
Nov 28, 2007 | 74.30 | 74.90 | 71.90 | 74.30 | 393,434 | +2.40(+3.34%) |
Nov 27, 2007 | 71.90 | 72.25 | 71.14 | 71.90 | 251,370 | +0.37(+0.52%) |
Nov 26, 2007 | 71.53 | 72.60 | 71.13 | 71.53 | 311,676 | +1.19(+1.69%) |
Nov 23, 2007 | 69.55 | 70.50 | 69.30 | 70.34 | 157,324 | +0.79(+1.14%) |
Nov 21, 2007 | 67.55 | 70.20 | 68.75 | 69.55 | 138,574 | +0.00(+0.00%) |
Nov 20, 2007 | 69.55 | 70.20 | 68.75 | 69.55 | 138,574 | +3.60(+5.46%) |
Nov 19, 2007 | 65.95 | 67.10 | 65.70 | 65.95 | 111,511 | -3.22(-4.66%) |
Nov 16, 2007 | 69.17 | 69.90 | 68.50 | 69.17 | 95,375 | -0.38(-0.55%) |
Nov 15, 2007 | 69.55 | 71.30 | 69.25 | 69.55 | 133,484 | -1.95(-2.73%) |
Nov 14, 2007 | 69.45 | 73.75 | 71.50 | 71.50 | 418,398 | +2.05(+2.95%) |
Nov 13, 2007 | 66.50 | 69.75 | 66.90 | 69.45 | 421,740 | +2.95(+4.44%) |
Nov 12, 2007 | 66.50 | 67.40 | 66.31 | 66.50 | 229,169 | -1.15(-1.70%) |
Nov 09, 2007 | 67.65 | 69.03 | 60.25 | 67.65 | 286,294 | -3.64(-5.11%) |
Nov 08, 2007 | 71.29 | 71.90 | 70.17 | 71.29 | 553,097 | -2.01(-2.74%) |
Nov 07, 2007 | 73.30 | 74.85 | 73.30 | 73.30 | 212,075 | -2.85(-3.74%) |
Nov 06, 2007 | 76.15 | 76.20 | 74.85 | 76.15 | 926,369 | +1.97(+2.66%) |
Nov 05, 2007 | 76.87 | 76.00 | 72.75 | 74.18 | 173,450 | -2.69(-3.50%) |
Nov 02, 2007 | 76.87 | 78.50 | 76.35 | 76.87 | 358,323 | +0.12(+0.16%) |
Nov 01, 2007 | 76.75 | 78.30 | 76.28 | 76.75 | 228,322 | -1.75(-2.23%) |
Oct 31, 2007 | 77.35 | 78.50 | 77.55 | 78.50 | 257,733 | +1.15(+1.49%) |
Oct 30, 2007 | 77.89 | 77.80 | 77.05 | 77.35 | 211,760 | -0.54(-0.69%) |
Oct 29, 2007 | 75.38 | 77.93 | 76.85 | 77.89 | 159,094 | +2.51(+3.33%) |
Oct 26, 2007 | 75.38 | 77.75 | 73.85 | 75.38 | 255,961 | -1.62(-2.10%) |
Oct 25, 2007 | 77.00 | 77.15 | 74.00 | 77.00 | 394,089 | +2.10(+2.80%) |
Oct 24, 2007 | 70.44 | 75.68 | 74.00 | 74.90 | 200,463 | +4.46(+6.33%) |
Oct 23, 2007 | 70.44 | 70.80 | 69.60 | 70.44 | 176,143 | -0.36(-0.51%) |
Oct 19, 2007 | 70.80 | 73.10 | 70.80 | 70.80 | 238,119 | -2.70(-3.67%) |
Oct 18, 2007 | 73.50 | 74.00 | 72.90 | 73.50 | 83,276 | -0.45(-0.61%) |
Oct 17, 2007 | 73.95 | 74.24 | 73.30 | 73.95 | 871,688 | -0.83(-1.11%) |
Oct 16, 2007 | 74.78 | 75.80 | 74.75 | 74.78 | 180,293 | -0.42(-0.56%) |
Oct 15, 2007 | 75.20 | 75.98 | 75.05 | 75.20 | 135,683 | +2.65(+3.65%) |
Oct 12, 2007 | 72.55 | 75.00 | 67.95 | 72.55 | 296,474 | -0.46(-0.63%) |
Oct 11, 2007 | 73.01 | 74.28 | 72.67 | 73.01 | 232,416 | +2.73(+3.88%) |
Oct 10, 2007 | 70.28 | 70.28 | 67.30 | 70.28 | 95,468 | +2.53(+3.73%) |
Oct 09, 2007 | 67.75 | 67.98 | 67.00 | 67.75 | 131,155 | -0.60(-0.88%) |
Oct 08, 2007 | 69.16 | 69.80 | 67.85 | 68.35 | 139,120 | -0.81(-1.17%) |
Oct 05, 2007 | 69.16 | 69.75 | 68.60 | 69.16 | 172,444 | +0.16(+0.23%) |
Oct 04, 2007 | 68.60 | 69.50 | 68.80 | 69.00 | 149,916 | +0.40(+0.58%) |
Oct 03, 2007 | 68.60 | 69.40 | 68.50 | 68.60 | 137,720 | +0.85(+1.25%) |
Oct 02, 2007 | 67.75 | 67.94 | 67.35 | 67.75 | 104,444 | +2.26(+3.45%) |
Oct 01, 2007 | 64.85 | 65.55 | 64.15 | 65.49 | 171,842 | +0.64(+0.99%) |
Sep 28, 2007 | 64.85 | 64.85 | 64.25 | 64.85 | 71,270 | +0.00(+0.00%) |
Sep 27, 2007 | 65.59 | 64.95 | 64.50 | 64.85 | 163,878 | -0.74(-1.13%) |
Sep 26, 2007 | 64.20 | 65.67 | 64.35 | 65.59 | 146,169 | +1.39(+2.17%) |
Sep 25, 2007 | 64.20 | 65.05 | 64.00 | 64.20 | 87,776 | +1.50(+2.39%) |
Sep 24, 2007 | 62.70 | 63.00 | 62.30 | 62.70 | 154,628 | -0.13(-0.21%) |
Sep 21, 2007 | 63.01 | 62.93 | 62.00 | 62.83 | 93,946 | -0.18(-0.29%) |
Sep 20, 2007 | 63.01 | 63.60 | 53.50 | 63.01 | 291,996 | -0.74(-1.16%) |
Sep 19, 2007 | 63.75 | 63.98 | 63.50 | 63.75 | 115,651 | +1.76(+2.84%) |
Sep 18, 2007 | 59.49 | 62.05 | 59.65 | 61.99 | 220,775 | +2.50(+4.20%) |
Sep 17, 2007 | 59.49 | 59.90 | 59.35 | 59.49 | 67,243 | -0.46(-0.77%) |
Sep 14, 2007 | 59.95 | 60.00 | 58.80 | 59.95 | 171,775 | +1.96(+3.38%) |
Sep 13, 2007 | 57.99 | 58.15 | 56.50 | 57.99 | 169,019 | +1.14(+2.01%) |
Sep 12, 2007 | 57.20 | 57.10 | 56.35 | 56.85 | 35,598 | -0.35(-0.61%) |
Sep 11, 2007 | 57.20 | 57.20 | 56.55 | 57.20 | 73,100 | +0.15(+0.26%) |
Sep 10, 2007 | 57.05 | 57.30 | 56.40 | 57.05 | 80,064 | +0.20(+0.35%) |
Sep 07, 2007 | 56.85 | 58.00 | 56.65 | 56.85 | 86,495 | -1.15(-1.98%) |
Sep 06, 2007 | 55.24 | 58.75 | 57.15 | 58.00 | 129,208 | +2.76(+5.00%) |
Sep 05, 2007 | 55.24 | 56.10 | 55.00 | 55.24 | 172,143 | -1.11(-1.97%) |