Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 60.48 | 63.11 | 60.17 | 61.32 | 402,400 | +1.81(+3.05%) |
Nov 29, 2007 | 58.77 | 59.74 | 58.13 | 59.50 | 193,047 | +0.85(+1.45%) |
Nov 28, 2007 | 58.01 | 58.87 | 57.57 | 58.66 | 297,528 | +0.94(+1.62%) |
Nov 27, 2007 | 57.39 | 58.02 | 56.58 | 57.72 | 137,964 | +0.38(+0.67%) |
Nov 26, 2007 | 57.83 | 58.23 | 56.55 | 57.34 | 139,731 | -0.54(-0.93%) |
Nov 23, 2007 | 57.49 | 58.05 | 56.96 | 57.87 | 37,673 | +1.02(+1.80%) |
Nov 21, 2007 | 57.56 | 58.05 | 56.49 | 56.85 | 98,980 | -1.10(-1.89%) |
Nov 20, 2007 | 56.86 | 58.68 | 56.60 | 57.94 | 173,753 | +0.63(+1.10%) |
Nov 19, 2007 | 58.77 | 58.77 | 56.49 | 57.31 | 208,234 | -1.62(-2.75%) |
Nov 16, 2007 | 58.87 | 59.56 | 58.33 | 58.93 | 160,474 | +0.04(+0.07%) |
Nov 15, 2007 | 58.61 | 59.27 | 58.12 | 58.89 | 123,924 | -0.12(-0.21%) |
Nov 14, 2007 | 59.47 | 59.73 | 58.41 | 59.01 | 148,124 | -0.01(-0.02%) |
Nov 13, 2007 | 57.47 | 59.21 | 57.47 | 59.03 | 151,559 | +1.88(+3.29%) |
Nov 12, 2007 | 57.11 | 57.63 | 56.44 | 57.15 | 148,848 | -0.30(-0.52%) |
Nov 09, 2007 | 57.92 | 58.41 | 55.97 | 57.44 | 143,852 | -1.52(-2.57%) |
Nov 08, 2007 | 59.50 | 60.03 | 56.70 | 58.96 | 153,834 | -0.25(-0.43%) |
Nov 07, 2007 | 61.26 | 61.43 | 58.81 | 59.21 | 139,435 | -2.79(-4.49%) |
Nov 06, 2007 | 60.38 | 62.11 | 60.38 | 62.00 | 153,578 | +1.71(+2.83%) |
Nov 05, 2007 | 60.27 | 60.80 | 59.03 | 60.30 | 85,188 | -0.74(-1.21%) |
Nov 02, 2007 | 62.12 | 62.18 | 60.41 | 61.04 | 48,285 | -0.03(-0.05%) |
Nov 01, 2007 | 62.23 | 63.02 | 60.91 | 61.06 | 95,836 | -2.44(-3.84%) |
Oct 31, 2007 | 62.89 | 63.78 | 61.60 | 63.50 | 235,139 | +0.99(+1.58%) |
Oct 30, 2007 | 63.27 | 63.58 | 61.69 | 62.52 | 166,646 | -0.88(-1.38%) |
Oct 29, 2007 | 63.13 | 63.83 | 62.76 | 63.39 | 55,710 | +0.64(+1.02%) |
Oct 26, 2007 | 61.79 | 62.76 | 61.34 | 62.76 | 161,657 | +1.69(+2.77%) |
Oct 25, 2007 | 61.38 | 61.67 | 59.93 | 61.06 | 115,184 | -0.28(-0.45%) |
Oct 24, 2007 | 61.13 | 61.68 | 60.01 | 61.34 | 163,484 | -0.23(-0.37%) |
Oct 23, 2007 | 60.17 | 61.87 | 58.78 | 61.57 | 137,126 | +1.98(+3.32%) |
Oct 22, 2007 | 58.70 | 60.52 | 57.15 | 59.58 | 154,221 | +0.12(+0.21%) |
Oct 19, 2007 | 61.54 | 61.54 | 59.16 | 59.46 | 157,591 | -2.13(-3.46%) |
Oct 18, 2007 | 59.74 | 61.95 | 59.62 | 61.59 | 133,631 | +1.37(+2.28%) |
Oct 17, 2007 | 61.36 | 61.36 | 58.77 | 60.22 | 147,938 | -0.43(-0.71%) |
Oct 16, 2007 | 61.43 | 61.87 | 60.04 | 60.65 | 102,720 | -1.07(-1.73%) |
Oct 15, 2007 | 62.04 | 63.28 | 61.38 | 61.72 | 236,967 | -0.01(-0.02%) |
Oct 12, 2007 | 63.13 | 63.13 | 60.75 | 61.73 | 251,514 | -2.13(-3.34%) |
Oct 11, 2007 | 65.08 | 65.29 | 63.13 | 63.87 | 134,666 | -0.17(-0.26%) |
Oct 10, 2007 | 64.21 | 64.43 | 63.33 | 64.03 | 235,820 | -0.18(-0.28%) |
Oct 09, 2007 | 63.60 | 64.86 | 63.44 | 64.21 | 136,368 | +0.91(+1.44%) |
Oct 08, 2007 | 62.97 | 63.31 | 62.31 | 63.30 | 53,481 | +0.36(+0.56%) |
Oct 05, 2007 | 63.32 | 63.77 | 61.95 | 62.94 | 165,644 | +0.54(+0.87%) |
Oct 04, 2007 | 63.49 | 63.49 | 62.15 | 62.40 | 220,460 | -0.99(-1.56%) |
Oct 03, 2007 | 63.79 | 64.63 | 63.13 | 63.39 | 161,479 | -1.02(-1.59%) |
Oct 02, 2007 | 64.58 | 64.93 | 63.46 | 64.41 | 117,595 | +0.10(+0.16%) |
Oct 01, 2007 | 61.94 | 64.41 | 60.59 | 64.31 | 230,948 | +2.37(+3.82%) |
Sep 28, 2007 | 61.09 | 62.84 | 60.53 | 61.94 | 204,857 | +0.76(+1.25%) |
Sep 27, 2007 | 61.67 | 61.90 | 60.11 | 61.18 | 149,373 | -0.15(-0.25%) |
Sep 26, 2007 | 61.30 | 62.07 | 60.93 | 61.33 | 140,732 | +0.50(+0.82%) |
Sep 25, 2007 | 62.76 | 62.76 | 59.83 | 60.83 | 213,126 | -1.95(-3.11%) |
Sep 24, 2007 | 62.58 | 63.84 | 61.67 | 62.78 | 219,343 | +0.23(+0.37%) |
Sep 21, 2007 | 62.28 | 62.76 | 60.68 | 62.55 | 363,324 | +0.95(+1.54%) |
Sep 20, 2007 | 64.62 | 65.51 | 61.60 | 61.60 | 250,006 | -3.05(-4.72%) |
Sep 19, 2007 | 62.35 | 65.57 | 61.97 | 64.66 | 406,279 | +3.04(+4.93%) |
Sep 18, 2007 | 57.52 | 62.11 | 56.17 | 61.62 | 454,417 | +4.29(+7.48%) |
Sep 17, 2007 | 57.07 | 57.97 | 56.63 | 57.33 | 271,699 | -0.13(-0.23%) |
Sep 14, 2007 | 56.73 | 57.63 | 55.69 | 57.46 | 164,135 | +0.34(+0.60%) |
Sep 13, 2007 | 55.72 | 57.68 | 55.27 | 57.12 | 191,559 | +2.52(+4.61%) |
Sep 12, 2007 | 52.66 | 55.41 | 51.72 | 54.60 | 450,348 | +1.64(+3.10%) |
Sep 11, 2007 | 55.27 | 56.07 | 52.35 | 52.96 | 364,903 | -1.45(-2.67%) |
Sep 10, 2007 | 57.31 | 57.97 | 54.06 | 54.41 | 332,333 | -2.73(-4.77%) |
Sep 07, 2007 | 56.28 | 58.05 | 55.69 | 57.14 | 198,576 | -1.55(-2.65%) |
Sep 06, 2007 | 60.22 | 60.47 | 57.55 | 58.69 | 258,578 | -0.73(-1.23%) |
Sep 05, 2007 | 59.86 | 62.04 | 58.65 | 59.42 | 220,912 | -2.19(-3.56%) |