Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 50.07 | 50.33 | 48.81 | 48.99 | 1,353,298 | +0.03(+0.07%) |
Nov 29, 2007 | 48.81 | 49.09 | 48.60 | 48.95 | 1,768,650 | -0.19(-0.40%) |
Nov 28, 2007 | 48.01 | 49.32 | 47.95 | 49.15 | 1,400,289 | +2.10(+4.45%) |
Nov 27, 2007 | 46.96 | 47.26 | 46.42 | 47.05 | 1,538,209 | +1.63(+3.59%) |
Nov 26, 2007 | 46.29 | 46.41 | 45.40 | 45.42 | 807,556 | -1.01(-2.17%) |
Nov 23, 2007 | 46.17 | 47.02 | 46.17 | 46.43 | 657,434 | +0.47(+1.02%) |
Nov 21, 2007 | 45.90 | 46.48 | 45.39 | 45.96 | 1,283,844 | -0.67(-1.43%) |
Nov 20, 2007 | 46.83 | 47.34 | 45.55 | 46.62 | 2,011,915 | -0.75(-1.58%) |
Nov 19, 2007 | 47.67 | 47.78 | 47.14 | 47.37 | 1,122,551 | -1.58(-3.23%) |
Nov 16, 2007 | 48.59 | 49.20 | 48.17 | 48.95 | 963,930 | +0.02(+0.05%) |
Nov 15, 2007 | 49.28 | 49.60 | 48.49 | 48.93 | 948,907 | -0.63(-1.26%) |
Nov 14, 2007 | 50.59 | 50.63 | 49.46 | 49.55 | 1,430,318 | -0.55(-1.10%) |
Nov 13, 2007 | 48.87 | 50.17 | 48.87 | 50.11 | 1,226,952 | +2.39(+5.00%) |
Nov 12, 2007 | 48.25 | 48.89 | 47.72 | 47.72 | 1,123,717 | -0.64(-1.33%) |
Nov 09, 2007 | 48.08 | 49.16 | 47.59 | 48.36 | 2,149,670 | -1.15(-2.33%) |
Nov 08, 2007 | 49.66 | 49.70 | 48.04 | 49.51 | 2,580,580 | +0.58(+1.20%) |
Nov 07, 2007 | 50.06 | 50.29 | 48.83 | 48.93 | 2,095,150 | -1.95(-3.83%) |
Nov 06, 2007 | 50.76 | 50.92 | 50.06 | 50.88 | 1,038,675 | +0.73(+1.46%) |
Nov 05, 2007 | 49.58 | 50.38 | 49.53 | 50.15 | 1,699,422 | -1.02(-2.00%) |
Nov 02, 2007 | 51.58 | 51.58 | 50.37 | 51.17 | 3,035,863 | -1.05(-2.01%) |
Nov 01, 2007 | 52.54 | 52.66 | 51.69 | 52.22 | 1,780,833 | -2.76(-5.02%) |
Oct 31, 2007 | 54.79 | 55.17 | 54.08 | 54.98 | 2,628,643 | +1.06(+1.96%) |
Oct 30, 2007 | 53.52 | 54.15 | 53.52 | 53.92 | 2,358,477 | +0.37(+0.70%) |
Oct 29, 2007 | 53.58 | 53.84 | 53.20 | 53.55 | 1,077,218 | -0.17(-0.32%) |
Oct 26, 2007 | 53.46 | 53.77 | 53.03 | 53.72 | 1,387,774 | +1.42(+2.72%) |
Oct 25, 2007 | 53.01 | 53.02 | 52.25 | 52.30 | 1,319,185 | -1.15(-2.14%) |
Oct 24, 2007 | 52.93 | 53.48 | 52.54 | 53.44 | 1,688,725 | -0.20(-0.38%) |
Oct 23, 2007 | 53.65 | 53.78 | 53.31 | 53.65 | 718,884 | +0.14(+0.26%) |
Oct 22, 2007 | 53.16 | 53.65 | 52.96 | 53.51 | 633,795 | +0.07(+0.14%) |
Oct 19, 2007 | 54.21 | 54.22 | 53.31 | 53.44 | 752,254 | -1.62(-2.95%) |
Oct 18, 2007 | 54.53 | 55.16 | 54.52 | 55.06 | 651,773 | +0.34(+0.62%) |
Oct 17, 2007 | 55.16 | 55.22 | 54.26 | 54.72 | 627,392 | +0.15(+0.27%) |
Oct 16, 2007 | 54.71 | 54.94 | 54.35 | 54.57 | 816,410 | -0.73(-1.32%) |
Oct 15, 2007 | 55.69 | 55.79 | 55.05 | 55.30 | 736,493 | -0.63(-1.13%) |
Oct 12, 2007 | 55.63 | 56.08 | 55.47 | 55.94 | 596,853 | +0.16(+0.29%) |
Oct 11, 2007 | 55.92 | 56.43 | 55.67 | 55.77 | 1,284,091 | -0.42(-0.75%) |
Oct 10, 2007 | 56.42 | 56.51 | 55.93 | 56.20 | 1,364,993 | -0.03(-0.06%) |
Oct 09, 2007 | 55.37 | 56.23 | 55.33 | 56.23 | 947,799 | +0.24(+0.42%) |
Oct 08, 2007 | 55.99 | 56.10 | 55.78 | 55.99 | 453,396 | -0.54(-0.95%) |
Oct 05, 2007 | 56.10 | 56.75 | 55.98 | 56.53 | 452,165 | +0.15(+0.26%) |
Oct 04, 2007 | 56.41 | 56.56 | 56.12 | 56.38 | 459,923 | +0.38(+0.68%) |
Oct 03, 2007 | 56.53 | 56.58 | 55.89 | 56.00 | 723,932 | -0.02(-0.03%) |
Oct 02, 2007 | 55.90 | 56.05 | 55.67 | 56.02 | 889,923 | +0.80(+1.46%) |
Oct 01, 2007 | 54.21 | 55.37 | 54.14 | 55.21 | 1,331,992 | +1.35(+2.50%) |
Sep 28, 2007 | 53.65 | 54.16 | 53.19 | 53.87 | 594,267 | +0.29(+0.55%) |
Sep 27, 2007 | 53.35 | 53.62 | 53.18 | 53.57 | 849,780 | +0.36(+0.67%) |
Sep 26, 2007 | 53.01 | 53.38 | 52.83 | 53.22 | 1,746,600 | -0.36(-0.67%) |
Sep 25, 2007 | 52.95 | 53.57 | 52.83 | 53.57 | 1,893,012 | +0.02(+0.03%) |
Sep 24, 2007 | 53.57 | 53.82 | 53.35 | 53.56 | 1,680,105 | -0.36(-0.66%) |
Sep 21, 2007 | 54.09 | 54.21 | 53.68 | 53.91 | 795,722 | -0.59(-1.09%) |
Sep 20, 2007 | 54.70 | 55.10 | 54.18 | 54.51 | 861,478 | +0.28(+0.51%) |
Sep 19, 2007 | 55.12 | 55.29 | 54.11 | 54.23 | 859,016 | +0.33(+0.62%) |
Sep 18, 2007 | 52.61 | 54.09 | 52.01 | 53.90 | 1,293,696 | +2.09(+4.03%) |
Sep 17, 2007 | 51.89 | 52.01 | 51.48 | 51.81 | 599,932 | -0.50(-0.95%) |
Sep 14, 2007 | 51.73 | 52.40 | 51.67 | 52.31 | 1,396,886 | -0.80(-1.51%) |
Sep 13, 2007 | 52.99 | 53.41 | 52.77 | 53.11 | 654,605 | +0.37(+0.69%) |
Sep 12, 2007 | 52.27 | 53.01 | 52.24 | 52.75 | 725,903 | +0.03(+0.06%) |
Sep 11, 2007 | 52.31 | 52.86 | 52.23 | 52.71 | 678,125 | +0.43(+0.82%) |
Sep 10, 2007 | 52.33 | 52.75 | 51.67 | 52.28 | 606,335 | -0.31(-0.59%) |
Sep 07, 2007 | 52.21 | 52.95 | 51.92 | 52.59 | 911,842 | -1.01(-1.88%) |
Sep 06, 2007 | 53.11 | 53.83 | 52.73 | 53.60 | 706,693 | -0.18(-0.33%) |
Sep 05, 2007 | 53.55 | 54.03 | 53.27 | 53.78 | 874,285 | -0.92(-1.68%) |