Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 61.09 | 61.09 | 59.18 | 60.02 | 470,976 | -0.33(-0.54%) |
Nov 29, 2007 | 59.67 | 60.73 | 59.31 | 60.34 | 542,672 | -0.18(-0.29%) |
Nov 28, 2007 | 57.96 | 61.83 | 57.96 | 60.52 | 1,208,394 | +5.19(+9.39%) |
Nov 27, 2007 | 54.18 | 55.85 | 53.08 | 55.33 | 1,010,580 | +2.91(+5.54%) |
Nov 26, 2007 | 54.40 | 54.62 | 52.39 | 52.42 | 832,509 | -0.33(-0.62%) |
Nov 23, 2007 | 52.72 | 53.22 | 52.35 | 52.75 | 220,747 | +2.16(+4.27%) |
Nov 21, 2007 | 51.19 | 51.91 | 50.01 | 50.59 | 634,310 | -5.04(-9.06%) |
Nov 20, 2007 | 51.20 | 56.81 | 51.20 | 55.62 | 1,499,211 | +5.42(+10.81%) |
Nov 19, 2007 | 51.98 | 51.98 | 49.82 | 50.20 | 921,700 | +0.56(+1.12%) |
Nov 16, 2007 | 49.79 | 50.53 | 48.65 | 49.64 | 943,230 | -2.05(-3.97%) |
Nov 15, 2007 | 52.15 | 53.06 | 51.20 | 51.69 | 528,300 | -2.19(-4.07%) |
Nov 14, 2007 | 55.07 | 55.48 | 53.58 | 53.88 | 664,131 | +1.52(+2.89%) |
Nov 13, 2007 | 50.53 | 52.71 | 50.53 | 52.37 | 976,812 | +5.86(+12.59%) |
Nov 12, 2007 | 48.86 | 48.86 | 46.46 | 46.51 | 1,023,886 | -3.48(-6.96%) |
Nov 09, 2007 | 49.05 | 51.37 | 49.05 | 49.99 | 586,199 | -1.18(-2.31%) |
Nov 08, 2007 | 52.39 | 53.62 | 48.97 | 51.17 | 823,010 | -0.85(-1.64%) |
Nov 07, 2007 | 54.43 | 54.43 | 52.03 | 52.03 | 678,842 | -4.20(-7.47%) |
Nov 06, 2007 | 54.62 | 56.23 | 54.25 | 56.23 | 635,554 | +1.72(+3.15%) |
Nov 05, 2007 | 54.62 | 56.11 | 54.00 | 54.51 | 961,706 | -5.69(-9.44%) |
Nov 02, 2007 | 61.20 | 61.53 | 59.25 | 60.19 | 577,955 | -1.00(-1.64%) |
Nov 01, 2007 | 62.80 | 63.17 | 61.06 | 61.20 | 695,833 | -4.11(-6.29%) |
Oct 31, 2007 | 64.84 | 65.66 | 63.51 | 65.31 | 571,092 | +2.62(+4.18%) |
Oct 30, 2007 | 63.98 | 64.10 | 62.42 | 62.68 | 370,052 | -2.71(-4.15%) |
Oct 29, 2007 | 65.28 | 65.70 | 64.56 | 65.40 | 304,654 | +2.59(+4.12%) |
Oct 26, 2007 | 61.35 | 62.97 | 61.35 | 62.81 | 413,651 | +1.91(+3.14%) |
Oct 25, 2007 | 60.19 | 61.31 | 60.04 | 60.90 | 641,334 | -1.56(-2.50%) |
Oct 24, 2007 | 62.33 | 63.15 | 60.94 | 62.46 | 802,543 | -3.15(-4.80%) |
Oct 23, 2007 | 63.55 | 65.78 | 63.54 | 65.61 | 532,203 | +2.10(+3.31%) |
Oct 22, 2007 | 61.70 | 64.15 | 60.68 | 63.51 | 879,918 | +0.74(+1.17%) |
Oct 19, 2007 | 67.08 | 67.08 | 62.42 | 62.77 | 1,008,292 | -5.05(-7.44%) |
Oct 18, 2007 | 65.68 | 68.06 | 64.44 | 67.82 | 993,490 | -4.27(-5.92%) |
Oct 17, 2007 | 69.07 | 73.32 | 69.07 | 72.08 | 1,198,836 | +4.87(+7.24%) |
Oct 16, 2007 | 68.02 | 68.92 | 66.78 | 67.22 | 820,305 | -0.45(-0.66%) |
Oct 15, 2007 | 68.78 | 69.64 | 66.47 | 67.66 | 964,962 | +1.50(+2.27%) |
Oct 12, 2007 | 64.73 | 66.51 | 64.18 | 66.16 | 928,630 | +5.45(+8.99%) |
Oct 11, 2007 | 62.72 | 63.59 | 59.45 | 60.71 | 1,351,970 | +2.66(+4.58%) |
Oct 10, 2007 | 57.93 | 58.15 | 56.91 | 58.05 | 576,205 | -1.96(-3.27%) |
Oct 09, 2007 | 59.08 | 60.19 | 58.69 | 60.01 | 424,416 | +1.96(+3.38%) |
Oct 08, 2007 | 57.96 | 58.23 | 57.22 | 58.05 | 565,978 | -3.78(-6.11%) |
Oct 05, 2007 | 60.17 | 62.03 | 59.96 | 61.82 | 552,118 | +2.64(+4.46%) |
Oct 04, 2007 | 58.69 | 59.45 | 57.76 | 59.18 | 672,553 | +0.28(+0.48%) |
Oct 03, 2007 | 60.94 | 61.30 | 58.84 | 58.90 | 906,830 | -3.28(-5.27%) |
Oct 02, 2007 | 61.79 | 63.16 | 61.27 | 62.18 | 1,161,292 | +3.71(+6.34%) |
Oct 01, 2007 | 56.51 | 59.45 | 56.51 | 58.47 | 1,160,888 | +1.63(+2.86%) |
Sep 28, 2007 | 57.04 | 57.67 | 56.11 | 56.84 | 951,102 | -0.94(-1.63%) |
Sep 27, 2007 | 55.83 | 57.89 | 55.22 | 57.79 | 1,750,954 | +7.42(+14.72%) |
Sep 26, 2007 | 49.72 | 50.53 | 49.58 | 50.37 | 438,276 | +0.74(+1.48%) |
Sep 25, 2007 | 49.05 | 49.72 | 48.50 | 49.63 | 557,770 | +3.67(+7.99%) |
Sep 24, 2007 | 46.07 | 46.13 | 45.60 | 45.96 | 332,912 | +1.52(+3.43%) |
Sep 21, 2007 | 43.99 | 44.63 | 43.99 | 44.44 | 161,208 | +0.46(+1.05%) |
Sep 20, 2007 | 44.48 | 44.63 | 43.96 | 43.98 | 147,348 | -1.00(-2.23%) |
Sep 19, 2007 | 45.23 | 45.87 | 44.74 | 44.98 | 562,883 | -1.76(-3.77%) |
Sep 18, 2007 | 44.12 | 46.93 | 43.96 | 46.74 | 548,216 | +4.10(+9.62%) |
Sep 17, 2007 | 43.10 | 43.10 | 42.44 | 42.64 | 147,751 | -0.35(-0.81%) |
Sep 14, 2007 | 42.31 | 43.15 | 42.05 | 42.99 | 213,150 | +0.68(+1.62%) |
Sep 13, 2007 | 41.91 | 42.80 | 41.69 | 42.31 | 465,728 | -0.54(-1.25%) |
Sep 12, 2007 | 42.54 | 42.95 | 42.10 | 42.84 | 330,356 | -0.75(-1.72%) |
Sep 11, 2007 | 42.95 | 43.70 | 42.80 | 43.59 | 172,108 | +0.04(+0.10%) |
Sep 10, 2007 | 43.38 | 43.79 | 42.73 | 43.55 | 206,960 | +1.05(+2.47%) |
Sep 07, 2007 | 42.34 | 43.54 | 41.86 | 42.50 | 206,825 | -1.76(-3.98%) |
Sep 06, 2007 | 43.52 | 44.78 | 43.52 | 44.26 | 185,430 | +0.76(+1.74%) |
Sep 05, 2007 | 45.76 | 45.76 | 43.30 | 43.50 | 200,635 | -1.14(-2.55%) |