Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 58.68 | 59.02 | 57.95 | 58.41 | 189,630 | -0.02(-0.03%) |
Nov 29, 2007 | 59.67 | 59.84 | 58.19 | 58.43 | 58,518 | -1.26(-2.11%) |
Nov 28, 2007 | 58.95 | 59.72 | 57.71 | 59.69 | 76,398 | +1.26(+2.16%) |
Nov 27, 2007 | 57.04 | 58.55 | 57.04 | 58.43 | 79,380 | +1.45(+2.54%) |
Nov 26, 2007 | 58.02 | 58.28 | 56.84 | 56.98 | 77,225 | -1.10(-1.89%) |
Nov 23, 2007 | 57.60 | 58.52 | 57.40 | 58.08 | 40,241 | +1.04(+1.82%) |
Nov 21, 2007 | 58.37 | 58.77 | 56.93 | 57.04 | 97,155 | -1.36(-2.33%) |
Nov 20, 2007 | 58.00 | 58.81 | 57.41 | 58.40 | 66,213 | +0.28(+0.48%) |
Nov 19, 2007 | 58.56 | 58.56 | 57.56 | 58.12 | 64,658 | -0.81(-1.37%) |
Nov 16, 2007 | 58.59 | 59.75 | 58.04 | 58.93 | 73,485 | +0.41(+0.70%) |
Nov 15, 2007 | 58.38 | 59.08 | 58.14 | 58.52 | 62,789 | -0.02(-0.03%) |
Nov 14, 2007 | 59.81 | 59.81 | 58.09 | 58.54 | 77,853 | -1.15(-1.93%) |
Nov 13, 2007 | 57.84 | 59.79 | 57.84 | 59.69 | 154,158 | +2.14(+3.72%) |
Nov 12, 2007 | 56.53 | 58.50 | 56.53 | 57.55 | 174,714 | +0.46(+0.81%) |
Nov 09, 2007 | 56.59 | 57.60 | 55.98 | 57.09 | 299,026 | +0.09(+0.16%) |
Nov 08, 2007 | 57.50 | 57.84 | 56.00 | 57.00 | 297,884 | -0.63(-1.09%) |
Nov 07, 2007 | 53.76 | 60.61 | 53.76 | 57.63 | 737,418 | +3.17(+5.82%) |
Nov 06, 2007 | 52.58 | 54.51 | 51.58 | 54.46 | 141,869 | +1.57(+2.97%) |
Nov 05, 2007 | 52.44 | 53.36 | 51.82 | 52.89 | 172,380 | -0.06(-0.11%) |
Nov 02, 2007 | 52.44 | 53.54 | 51.60 | 52.95 | 249,516 | +0.95(+1.83%) |
Nov 01, 2007 | 53.33 | 53.83 | 51.95 | 52.00 | 147,984 | -1.90(-3.53%) |
Oct 31, 2007 | 53.76 | 53.94 | 52.98 | 53.90 | 61,840 | +0.30(+0.56%) |
Oct 30, 2007 | 53.29 | 54.00 | 53.29 | 53.60 | 94,308 | +0.18(+0.34%) |
Oct 29, 2007 | 53.41 | 53.50 | 52.87 | 53.42 | 119,513 | +0.18(+0.34%) |
Oct 26, 2007 | 51.96 | 53.45 | 51.41 | 53.24 | 155,956 | +1.15(+2.21%) |
Oct 25, 2007 | 52.00 | 52.15 | 51.80 | 52.09 | 87,433 | +0.09(+0.17%) |
Oct 24, 2007 | 51.92 | 52.36 | 51.40 | 52.00 | 75,654 | -0.31(-0.59%) |
Oct 23, 2007 | 52.35 | 52.68 | 52.00 | 52.31 | 62,827 | +0.23(+0.44%) |
Oct 22, 2007 | 51.73 | 52.25 | 51.32 | 52.08 | 130,100 | +0.11(+0.21%) |
Oct 19, 2007 | 52.46 | 52.70 | 51.91 | 51.97 | 135,613 | -0.48(-0.92%) |
Oct 18, 2007 | 51.52 | 52.56 | 51.32 | 52.45 | 139,693 | +0.72(+1.39%) |
Oct 17, 2007 | 51.28 | 51.73 | 50.91 | 51.73 | 142,279 | +0.88(+1.73%) |
Oct 16, 2007 | 50.25 | 50.85 | 50.17 | 50.85 | 178,362 | +0.58(+1.15%) |
Oct 15, 2007 | 50.90 | 51.09 | 49.92 | 50.27 | 138,240 | -0.82(-1.61%) |
Oct 12, 2007 | 51.40 | 51.40 | 50.85 | 51.09 | 157,811 | -0.34(-0.66%) |
Oct 11, 2007 | 51.35 | 51.76 | 50.64 | 51.43 | 215,941 | +0.09(+0.18%) |
Oct 10, 2007 | 51.53 | 51.53 | 50.57 | 51.34 | 180,315 | -0.19(-0.37%) |
Oct 09, 2007 | 50.35 | 51.77 | 49.61 | 51.53 | 214,848 | +1.22(+2.42%) |
Oct 08, 2007 | 50.87 | 50.87 | 49.65 | 50.31 | 102,510 | -0.78(-1.53%) |
Oct 05, 2007 | 50.41 | 51.22 | 50.34 | 51.09 | 202,093 | +1.13(+2.26%) |
Oct 04, 2007 | 50.66 | 50.66 | 49.93 | 49.96 | 106,903 | -0.48(-0.95%) |
Oct 03, 2007 | 50.82 | 50.82 | 49.75 | 50.44 | 175,326 | -0.66(-1.29%) |
Oct 02, 2007 | 50.00 | 52.34 | 49.99 | 51.10 | 106,866 | +0.96(+1.91%) |
Oct 01, 2007 | 49.05 | 50.25 | 47.91 | 50.14 | 113,732 | +1.17(+2.39%) |
Sep 28, 2007 | 48.24 | 49.22 | 47.60 | 48.97 | 231,106 | +0.53(+1.09%) |
Sep 27, 2007 | 47.96 | 48.51 | 47.01 | 48.44 | 103,154 | +0.65(+1.36%) |
Sep 26, 2007 | 47.13 | 47.94 | 46.64 | 47.79 | 141,580 | +0.97(+2.07%) |
Sep 25, 2007 | 46.80 | 47.12 | 46.12 | 46.82 | 63,205 | -0.18(-0.38%) |
Sep 24, 2007 | 47.31 | 47.31 | 46.40 | 47.00 | 58,717 | -0.45(-0.95%) |
Sep 21, 2007 | 47.84 | 47.99 | 47.16 | 47.45 | 131,778 | -0.05(-0.11%) |
Sep 20, 2007 | 47.83 | 47.83 | 46.84 | 47.50 | 58,374 | -0.49(-1.02%) |
Sep 19, 2007 | 46.46 | 48.40 | 46.46 | 47.99 | 89,583 | +1.66(+3.58%) |
Sep 18, 2007 | 45.31 | 46.49 | 44.75 | 46.33 | 141,864 | +1.17(+2.59%) |
Sep 17, 2007 | 46.03 | 46.03 | 45.10 | 45.16 | 61,791 | -0.91(-1.98%) |
Sep 14, 2007 | 45.97 | 46.28 | 45.06 | 46.07 | 116,654 | -0.06(-0.13%) |
Sep 13, 2007 | 47.60 | 47.60 | 46.12 | 46.13 | 54,059 | -1.43(-3.01%) |
Sep 12, 2007 | 47.28 | 47.89 | 47.00 | 47.56 | 29,933 | +0.29(+0.61%) |
Sep 11, 2007 | 47.70 | 47.70 | 46.75 | 47.27 | 62,572 | -0.27(-0.57%) |
Sep 10, 2007 | 47.69 | 47.78 | 47.24 | 47.54 | 122,376 | +0.07(+0.15%) |
Sep 07, 2007 | 47.33 | 48.12 | 47.32 | 47.47 | 39,847 | -0.53(-1.10%) |
Sep 06, 2007 | 47.90 | 48.29 | 47.33 | 48.00 | 21,965 | +0.16(+0.33%) |
Sep 05, 2007 | 47.61 | 48.09 | 47.61 | 47.84 | 37,384 | -0.03(-0.06%) |