Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 49.81 | 50.33 | 48.32 | 48.71 | 771,400 | -1.15(-2.30%) |
Nov 29, 2007 | 48.74 | 50.52 | 48.55 | 49.86 | 1,171,902 | +1.56(+3.23%) |
Nov 28, 2007 | 49.30 | 50.84 | 47.45 | 48.30 | 1,084,863 | -1.11(-2.24%) |
Nov 27, 2007 | 50.69 | 51.05 | 48.65 | 49.41 | 1,174,369 | -1.67(-3.27%) |
Nov 26, 2007 | 51.09 | 53.00 | 50.48 | 51.08 | 670,793 | -1.53(-2.91%) |
Nov 23, 2007 | 52.99 | 53.02 | 52.35 | 52.61 | 245,752 | +0.65(+1.26%) |
Nov 21, 2007 | 53.28 | 53.33 | 51.52 | 51.96 | 512,421 | -1.60(-2.99%) |
Nov 20, 2007 | 52.34 | 54.01 | 51.93 | 53.56 | 590,247 | +0.33(+0.62%) |
Nov 19, 2007 | 54.76 | 54.82 | 52.18 | 53.23 | 979,702 | -1.83(-3.32%) |
Nov 16, 2007 | 54.70 | 55.26 | 53.97 | 55.05 | 413,018 | +1.47(+2.75%) |
Nov 15, 2007 | 55.30 | 55.62 | 53.02 | 53.58 | 506,404 | -2.02(-3.64%) |
Nov 14, 2007 | 56.47 | 56.98 | 55.19 | 55.60 | 1,235,203 | +1.50(+2.76%) |
Nov 13, 2007 | 54.71 | 55.25 | 53.62 | 54.11 | 1,293,569 | -0.71(-1.30%) |
Nov 12, 2007 | 59.70 | 59.70 | 53.81 | 54.82 | 2,178,925 | -4.93(-8.25%) |
Nov 09, 2007 | 61.53 | 61.66 | 59.44 | 59.75 | 538,656 | -1.92(-3.11%) |
Nov 08, 2007 | 61.81 | 62.61 | 60.42 | 61.66 | 612,306 | +0.47(+0.76%) |
Nov 07, 2007 | 63.05 | 63.14 | 61.00 | 61.20 | 412,488 | -1.35(-2.15%) |
Nov 06, 2007 | 61.92 | 62.74 | 60.27 | 62.54 | 785,427 | +1.67(+2.75%) |
Nov 05, 2007 | 63.12 | 64.61 | 59.85 | 60.87 | 448,064 | -0.75(-1.22%) |
Nov 02, 2007 | 60.73 | 62.29 | 60.55 | 61.62 | 586,553 | +1.67(+2.79%) |
Nov 01, 2007 | 59.66 | 60.70 | 58.77 | 59.95 | 515,550 | -0.69(-1.14%) |
Oct 31, 2007 | 58.82 | 60.63 | 58.16 | 60.63 | 867,674 | +2.51(+4.31%) |
Oct 30, 2007 | 59.44 | 59.93 | 58.10 | 58.13 | 679,698 | -1.52(-2.54%) |
Oct 29, 2007 | 60.17 | 60.86 | 58.38 | 59.65 | 709,784 | -0.01(-0.01%) |
Oct 26, 2007 | 58.77 | 59.96 | 57.81 | 59.65 | 699,194 | +1.97(+3.41%) |
Oct 25, 2007 | 54.28 | 58.17 | 52.84 | 57.69 | 1,054,447 | +4.31(+8.08%) |
Oct 24, 2007 | 54.21 | 54.26 | 52.15 | 53.38 | 372,823 | -0.40(-0.75%) |
Oct 23, 2007 | 53.39 | 54.31 | 52.39 | 53.78 | 457,063 | +1.16(+2.19%) |
Oct 22, 2007 | 52.81 | 53.09 | 50.03 | 52.62 | 1,029,897 | -1.43(-2.65%) |
Oct 19, 2007 | 56.67 | 56.81 | 53.71 | 54.06 | 917,978 | -2.98(-5.22%) |
Oct 18, 2007 | 56.51 | 57.37 | 56.26 | 57.04 | 381,969 | +0.55(+0.97%) |
Oct 17, 2007 | 55.42 | 57.13 | 55.42 | 56.49 | 586,793 | -0.35(-0.61%) |
Oct 16, 2007 | 56.51 | 57.42 | 55.83 | 56.84 | 762,254 | -0.22(-0.38%) |
Oct 15, 2007 | 56.51 | 59.11 | 56.51 | 57.05 | 932,178 | +1.66(+3.00%) |
Oct 12, 2007 | 56.92 | 57.07 | 54.78 | 55.39 | 380,525 | -0.37(-0.66%) |
Oct 11, 2007 | 54.84 | 58.29 | 54.84 | 55.76 | 723,263 | +1.17(+2.14%) |
Oct 10, 2007 | 53.20 | 55.03 | 53.20 | 54.59 | 197,122 | +1.01(+1.88%) |
Oct 09, 2007 | 54.22 | 54.74 | 53.29 | 53.58 | 347,551 | -0.08(-0.15%) |
Oct 08, 2007 | 54.18 | 54.74 | 53.26 | 53.67 | 372,101 | +0.64(+1.20%) |
Oct 05, 2007 | 52.49 | 53.66 | 52.20 | 53.03 | 344,903 | +0.96(+1.84%) |
Oct 04, 2007 | 51.66 | 52.45 | 48.24 | 52.07 | 436,123 | -0.26(-0.50%) |
Oct 03, 2007 | 52.64 | 52.91 | 51.93 | 52.33 | 334,794 | -0.75(-1.41%) |
Oct 02, 2007 | 53.41 | 53.60 | 52.28 | 53.08 | 424,330 | -0.01(-0.02%) |
Oct 01, 2007 | 52.93 | 53.18 | 52.57 | 53.09 | 465,006 | +0.17(+0.31%) |
Sep 28, 2007 | 53.13 | 54.00 | 52.87 | 52.93 | 592,329 | +0.27(+0.52%) |
Sep 27, 2007 | 52.11 | 52.67 | 52.04 | 52.65 | 276,548 | +1.09(+2.12%) |
Sep 26, 2007 | 50.35 | 52.09 | 50.15 | 51.56 | 903,296 | +1.34(+2.66%) |
Sep 25, 2007 | 49.85 | 50.37 | 49.36 | 50.22 | 340,812 | -0.24(-0.48%) |
Sep 24, 2007 | 51.94 | 52.23 | 49.92 | 50.46 | 544,192 | -0.86(-1.68%) |
Sep 21, 2007 | 50.07 | 52.26 | 50.02 | 51.32 | 963,949 | +1.24(+2.47%) |
Sep 20, 2007 | 49.55 | 51.30 | 49.74 | 50.09 | 503,275 | +0.54(+1.09%) |
Sep 19, 2007 | 49.63 | 49.84 | 48.91 | 49.55 | 326,852 | +0.56(+1.14%) |
Sep 18, 2007 | 48.08 | 49.21 | 48.24 | 48.99 | 452,009 | +0.91(+1.89%) |
Sep 17, 2007 | 47.58 | 49.12 | 47.58 | 48.08 | 453,212 | +0.17(+0.36%) |
Sep 14, 2007 | 47.41 | 48.47 | 46.92 | 47.90 | 407,241 | +0.49(+1.04%) |
Sep 13, 2007 | 47.02 | 47.82 | 46.94 | 47.41 | 380,044 | +0.39(+0.83%) |
Sep 12, 2007 | 45.71 | 47.46 | 45.71 | 47.02 | 403,149 | +0.79(+1.72%) |
Sep 11, 2007 | 46.00 | 46.66 | 45.32 | 46.23 | 351,402 | +0.22(+0.49%) |
Sep 10, 2007 | 45.80 | 46.23 | 45.00 | 46.00 | 423,126 | -0.10(-0.21%) |
Sep 07, 2007 | 46.24 | 46.43 | 45.51 | 46.10 | 481,132 | -0.88(-1.87%) |
Sep 06, 2007 | 47.32 | 47.73 | 46.65 | 46.97 | 356,697 | -0.34(-0.73%) |
Sep 05, 2007 | 46.39 | 47.36 | 46.30 | 47.32 | 319,631 | +0.33(+0.70%) |