Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 60.41 | 61.49 | 59.17 | 59.72 | 738,605 | -0.71(-1.18%) |
Nov 29, 2007 | 60.10 | 61.84 | 59.59 | 60.43 | 723,496 | +0.31(+0.52%) |
Nov 28, 2007 | 58.97 | 60.63 | 58.90 | 60.12 | 1,165,686 | +1.68(+2.87%) |
Nov 27, 2007 | 56.38 | 58.60 | 56.38 | 58.44 | 553,699 | +2.21(+3.92%) |
Nov 26, 2007 | 56.84 | 57.83 | 56.18 | 56.24 | 654,801 | -0.42(-0.74%) |
Nov 23, 2007 | 55.85 | 57.20 | 55.31 | 56.65 | 205,255 | +1.36(+2.45%) |
Nov 21, 2007 | 55.79 | 56.54 | 55.05 | 55.30 | 486,625 | -0.83(-1.49%) |
Nov 20, 2007 | 54.88 | 56.44 | 54.70 | 56.13 | 643,639 | +1.35(+2.46%) |
Nov 19, 2007 | 54.83 | 56.11 | 53.48 | 54.79 | 597,747 | -0.68(-1.22%) |
Nov 16, 2007 | 55.29 | 55.74 | 53.84 | 55.46 | 538,378 | +0.28(+0.50%) |
Nov 15, 2007 | 55.10 | 55.35 | 54.05 | 55.19 | 672,040 | -0.29(-0.52%) |
Nov 14, 2007 | 57.39 | 57.39 | 55.02 | 55.47 | 553,738 | -0.85(-1.51%) |
Nov 13, 2007 | 53.69 | 56.75 | 53.69 | 56.32 | 1,080,278 | +2.90(+5.43%) |
Nov 12, 2007 | 55.13 | 55.47 | 52.62 | 53.42 | 1,270,343 | -1.65(-3.00%) |
Nov 09, 2007 | 58.59 | 58.59 | 54.81 | 55.07 | 1,298,993 | -4.55(-7.64%) |
Nov 08, 2007 | 61.30 | 61.43 | 58.51 | 59.63 | 1,135,376 | -1.73(-2.82%) |
Nov 07, 2007 | 62.65 | 63.00 | 61.36 | 61.36 | 708,422 | -1.82(-2.87%) |
Nov 06, 2007 | 61.89 | 63.30 | 61.20 | 63.17 | 591,605 | +1.69(+2.74%) |
Nov 05, 2007 | 60.47 | 62.17 | 60.37 | 61.49 | 676,859 | +0.17(+0.28%) |
Nov 02, 2007 | 60.83 | 61.40 | 59.97 | 61.31 | 1,152,825 | +0.52(+0.86%) |
Nov 01, 2007 | 59.53 | 61.02 | 59.09 | 60.79 | 1,121,495 | +0.50(+0.82%) |
Oct 31, 2007 | 59.84 | 60.91 | 59.09 | 60.30 | 923,682 | +0.93(+1.57%) |
Oct 30, 2007 | 60.83 | 61.62 | 59.03 | 59.37 | 762,729 | -1.31(-2.16%) |
Oct 29, 2007 | 59.65 | 61.46 | 58.78 | 60.68 | 1,279,184 | +1.66(+2.81%) |
Oct 26, 2007 | 59.71 | 63.17 | 57.90 | 59.02 | 1,844,961 | +0.26(+0.44%) |
Oct 25, 2007 | 56.19 | 59.20 | 56.07 | 58.76 | 2,691,611 | +7.56(+14.77%) |
Oct 24, 2007 | 51.05 | 51.58 | 48.16 | 51.20 | 904,892 | -0.07(-0.14%) |
Oct 23, 2007 | 52.13 | 52.13 | 50.69 | 51.27 | 546,170 | -0.44(-0.86%) |
Oct 22, 2007 | 49.53 | 51.88 | 49.40 | 51.71 | 722,376 | +1.51(+3.01%) |
Oct 19, 2007 | 52.96 | 53.07 | 50.12 | 50.20 | 564,520 | -2.76(-5.22%) |
Oct 18, 2007 | 51.94 | 53.23 | 51.94 | 52.96 | 413,056 | +1.07(+2.06%) |
Oct 17, 2007 | 52.42 | 52.94 | 51.21 | 51.89 | 550,328 | +0.29(+0.56%) |
Oct 16, 2007 | 50.48 | 52.28 | 50.48 | 51.61 | 761,156 | +0.79(+1.56%) |
Oct 15, 2007 | 52.20 | 52.61 | 50.44 | 50.82 | 781,115 | -1.38(-2.65%) |
Oct 12, 2007 | 50.11 | 52.54 | 49.99 | 52.20 | 490,452 | +2.26(+4.52%) |
Oct 11, 2007 | 51.75 | 52.13 | 49.70 | 49.94 | 677,111 | -1.44(-2.81%) |
Oct 10, 2007 | 50.30 | 51.41 | 49.97 | 51.38 | 677,315 | +1.08(+2.14%) |
Oct 09, 2007 | 50.67 | 50.83 | 49.76 | 50.30 | 742,537 | -0.12(-0.24%) |
Oct 08, 2007 | 50.83 | 50.83 | 49.75 | 50.42 | 467,908 | -0.24(-0.48%) |
Oct 05, 2007 | 50.09 | 51.21 | 49.65 | 50.67 | 469,824 | +1.32(+2.68%) |
Oct 04, 2007 | 49.29 | 50.62 | 48.82 | 49.35 | 532,161 | +0.36(+0.73%) |
Oct 03, 2007 | 50.56 | 50.69 | 48.71 | 48.99 | 801,873 | -1.62(-3.19%) |
Oct 02, 2007 | 50.41 | 50.75 | 48.78 | 50.61 | 973,468 | -0.90(-1.75%) |
Oct 01, 2007 | 48.64 | 51.54 | 48.30 | 51.51 | 953,751 | +3.38(+7.02%) |
Sep 28, 2007 | 49.48 | 50.17 | 48.06 | 48.13 | 613,959 | -1.29(-2.62%) |
Sep 27, 2007 | 48.72 | 49.56 | 48.55 | 49.43 | 595,936 | +1.06(+2.19%) |
Sep 26, 2007 | 47.12 | 49.92 | 46.84 | 48.37 | 884,989 | +1.65(+3.53%) |
Sep 25, 2007 | 46.48 | 47.14 | 45.95 | 46.71 | 598,289 | +0.11(+0.24%) |
Sep 24, 2007 | 47.50 | 47.75 | 46.31 | 46.60 | 592,893 | -0.81(-1.70%) |
Sep 21, 2007 | 48.17 | 48.41 | 47.33 | 47.41 | 895,382 | -0.30(-0.64%) |
Sep 20, 2007 | 48.07 | 48.43 | 47.22 | 47.71 | 600,739 | -0.23(-0.47%) |
Sep 19, 2007 | 46.65 | 47.98 | 46.29 | 47.94 | 935,156 | +1.76(+3.82%) |
Sep 18, 2007 | 43.97 | 46.26 | 43.56 | 46.18 | 733,760 | +2.53(+5.79%) |
Sep 17, 2007 | 44.20 | 44.45 | 43.42 | 43.65 | 910,342 | -0.59(-1.34%) |
Sep 14, 2007 | 42.81 | 44.26 | 42.80 | 44.24 | 585,178 | +1.18(+2.74%) |
Sep 13, 2007 | 43.83 | 44.26 | 43.03 | 43.06 | 462,600 | -0.47(-1.08%) |
Sep 12, 2007 | 43.95 | 44.48 | 43.41 | 43.53 | 518,582 | -0.42(-0.95%) |
Sep 11, 2007 | 43.04 | 44.03 | 42.78 | 43.94 | 683,128 | +1.22(+2.85%) |
Sep 10, 2007 | 42.47 | 43.16 | 41.76 | 42.73 | 602,737 | +0.39(+0.92%) |
Sep 07, 2007 | 41.34 | 42.78 | 41.19 | 42.33 | 661,768 | +0.23(+0.56%) |
Sep 06, 2007 | 42.06 | 42.71 | 41.35 | 42.10 | 773,717 | -0.01(-0.02%) |
Sep 05, 2007 | 42.56 | 42.72 | 41.89 | 42.11 | 653,383 | -0.56(-1.30%) |