Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 57.70 | 58.50 | 55.75 | 57.40 | 789,446 | +0.42(+0.74%) |
Nov 29, 2007 | 56.84 | 57.78 | 56.06 | 56.98 | 395,449 | +0.40(+0.71%) |
Nov 28, 2007 | 54.49 | 57.20 | 54.45 | 56.58 | 815,131 | +2.66(+4.93%) |
Nov 27, 2007 | 52.51 | 54.45 | 52.17 | 53.92 | 874,356 | +1.81(+3.47%) |
Nov 26, 2007 | 53.22 | 54.94 | 52.09 | 52.11 | 596,835 | -1.15(-2.16%) |
Nov 23, 2007 | 52.90 | 53.49 | 51.73 | 53.26 | 367,040 | +2.66(+5.26%) |
Nov 21, 2007 | 52.00 | 52.00 | 50.08 | 50.60 | 497,654 | -1.71(-3.27%) |
Nov 20, 2007 | 52.04 | 53.25 | 50.57 | 52.31 | 988,221 | +0.71(+1.38%) |
Nov 19, 2007 | 54.00 | 54.53 | 51.60 | 51.60 | 540,825 | -2.60(-4.80%) |
Nov 16, 2007 | 54.05 | 54.97 | 53.21 | 54.20 | 536,736 | +0.40(+0.74%) |
Nov 15, 2007 | 55.25 | 55.25 | 52.05 | 53.80 | 861,289 | -1.52(-2.75%) |
Nov 14, 2007 | 54.06 | 56.50 | 54.06 | 55.32 | 483,419 | +2.01(+3.77%) |
Nov 13, 2007 | 52.86 | 53.95 | 52.05 | 53.31 | 617,239 | +1.61(+3.11%) |
Nov 12, 2007 | 55.19 | 55.89 | 51.40 | 51.70 | 650,171 | -3.64(-6.58%) |
Nov 09, 2007 | 57.00 | 57.91 | 55.18 | 55.34 | 1,553,938 | -2.38(-4.12%) |
Nov 08, 2007 | 58.41 | 59.18 | 55.10 | 57.72 | 858,907 | -0.58(-0.99%) |
Nov 07, 2007 | 58.75 | 59.36 | 57.64 | 58.30 | 551,843 | -0.82(-1.39%) |
Nov 06, 2007 | 57.50 | 59.20 | 57.11 | 59.12 | 654,130 | +1.50(+2.60%) |
Nov 05, 2007 | 56.75 | 57.88 | 56.13 | 57.62 | 811,050 | +0.42(+0.73%) |
Nov 02, 2007 | 58.44 | 58.44 | 55.00 | 57.20 | 1,155,000 | -0.55(-0.95%) |
Nov 01, 2007 | 57.89 | 59.59 | 56.25 | 57.75 | 1,431,716 | -2.25(-3.75%) |
Oct 31, 2007 | 59.75 | 60.25 | 58.25 | 60.00 | 1,097,228 | +1.51(+2.58%) |
Oct 30, 2007 | 59.15 | 59.90 | 58.25 | 58.49 | 977,429 | -0.09(-0.15%) |
Oct 29, 2007 | 59.48 | 60.49 | 57.88 | 58.58 | 912,236 | +0.59(+1.02%) |
Oct 26, 2007 | 56.02 | 59.91 | 56.02 | 57.99 | 953,711 | +2.47(+4.45%) |
Oct 25, 2007 | 53.80 | 56.00 | 52.41 | 55.52 | 1,255,013 | +2.16(+4.05%) |
Oct 24, 2007 | 53.02 | 53.77 | 51.68 | 53.36 | 608,718 | -0.13(-0.24%) |
Oct 23, 2007 | 53.36 | 54.06 | 51.86 | 53.49 | 700,802 | +0.61(+1.15%) |
Oct 19, 2007 | 55.00 | 55.17 | 52.32 | 52.88 | 766,791 | -2.47(-4.46%) |
Oct 18, 2007 | 54.11 | 55.47 | 54.00 | 55.35 | 548,480 | +0.95(+1.75%) |
Oct 17, 2007 | 54.77 | 54.95 | 53.00 | 54.40 | 449,018 | +0.10(+0.18%) |
Oct 16, 2007 | 54.65 | 55.40 | 54.00 | 54.30 | 673,874 | -0.37(-0.68%) |
Oct 15, 2007 | 55.00 | 55.79 | 53.77 | 54.67 | 744,709 | +0.24(+0.44%) |
Oct 12, 2007 | 53.30 | 54.68 | 53.30 | 54.43 | 610,319 | +1.34(+2.52%) |
Oct 11, 2007 | 53.66 | 54.75 | 52.60 | 53.09 | 818,116 | -0.19(-0.36%) |
Oct 10, 2007 | 52.92 | 54.00 | 52.39 | 53.28 | 624,241 | -0.09(-0.17%) |
Oct 09, 2007 | 52.94 | 54.60 | 52.88 | 53.37 | 733,710 | +0.77(+1.46%) |
Oct 08, 2007 | 53.59 | 53.59 | 52.34 | 52.60 | 592,871 | +0.00(+0.00%) |
Oct 05, 2007 | 53.59 | 53.59 | 52.34 | 52.60 | 592,871 | -0.09(-0.17%) |
Oct 04, 2007 | 52.06 | 52.93 | 51.01 | 52.69 | 872,180 | +1.09(+2.11%) |
Oct 03, 2007 | 53.00 | 53.01 | 51.29 | 51.60 | 744,258 | -1.68(-3.15%) |
Oct 02, 2007 | 54.95 | 55.30 | 52.25 | 53.28 | 832,918 | -1.50(-2.74%) |
Oct 01, 2007 | 54.30 | 55.50 | 54.30 | 54.78 | 528,197 | +0.60(+1.11%) |
Sep 28, 2007 | 53.85 | 54.55 | 53.30 | 54.18 | 632,342 | +0.30(+0.56%) |
Sep 27, 2007 | 54.00 | 54.50 | 53.22 | 53.88 | 479,653 | -0.13(-0.24%) |
Sep 26, 2007 | 53.51 | 54.42 | 53.25 | 54.01 | 789,718 | +0.09(+0.17%) |
Sep 25, 2007 | 52.65 | 54.00 | 52.30 | 53.92 | 621,639 | +0.62(+1.16%) |
Sep 24, 2007 | 53.74 | 53.75 | 52.81 | 53.30 | 1,285,270 | +0.28(+0.53%) |
Sep 21, 2007 | 50.50 | 53.30 | 50.27 | 53.02 | 1,875,824 | +2.88(+5.74%) |
Sep 20, 2007 | 50.81 | 50.90 | 49.60 | 50.14 | 711,748 | -0.51(-1.01%) |
Sep 19, 2007 | 51.44 | 52.18 | 50.25 | 50.65 | 620,663 | -0.72(-1.40%) |
Sep 18, 2007 | 50.51 | 51.58 | 49.75 | 51.37 | 1,039,551 | +0.92(+1.82%) |
Sep 17, 2007 | 50.05 | 51.09 | 49.77 | 50.45 | 657,941 | +0.52(+1.04%) |
Sep 14, 2007 | 50.20 | 50.59 | 49.53 | 49.93 | 591,238 | -0.72(-1.42%) |
Sep 13, 2007 | 53.00 | 53.00 | 50.42 | 50.65 | 684,302 | -1.97(-3.74%) |
Sep 12, 2007 | 51.20 | 53.30 | 50.80 | 52.62 | 1,205,202 | +1.26(+2.45%) |
Sep 11, 2007 | 49.11 | 52.20 | 49.11 | 51.36 | 1,555,645 | +2.36(+4.82%) |
Sep 10, 2007 | 49.20 | 49.75 | 48.22 | 49.00 | 1,003,405 | -0.20(-0.41%) |
Sep 07, 2007 | 49.46 | 49.94 | 48.61 | 49.20 | 625,417 | -0.84(-1.68%) |
Sep 06, 2007 | 49.54 | 50.50 | 48.95 | 50.04 | 777,785 | +0.74(+1.50%) |
Sep 05, 2007 | 48.31 | 49.60 | 48.14 | 49.30 | 976,951 | +0.74(+1.52%) |