Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 51.67 | 57.03 | 50.47 | 51.00 | 1,598,700 | +0.75(+1.49%) |
Nov 29, 2007 | 50.38 | 50.78 | 49.84 | 50.25 | 1,869,000 | -0.81(-1.59%) |
Nov 28, 2007 | 48.52 | 51.08 | 48.52 | 51.06 | 971,100 | +2.94(+6.11%) |
Nov 27, 2007 | 47.65 | 48.37 | 47.17 | 48.12 | 1,696,400 | +0.93(+1.97%) |
Nov 26, 2007 | 49.29 | 49.29 | 47.10 | 47.19 | 946,500 | -1.66(-3.40%) |
Nov 23, 2007 | 48.25 | 49.04 | 48.11 | 48.85 | 582,500 | +1.35(+2.84%) |
Nov 21, 2007 | 48.13 | 48.21 | 46.78 | 47.50 | 762,300 | -0.90(-1.86%) |
Nov 20, 2007 | 48.98 | 49.56 | 47.35 | 48.40 | 1,269,240 | -0.38(-0.78%) |
Nov 19, 2007 | 49.50 | 49.75 | 48.45 | 48.78 | 1,141,100 | -1.17(-2.34%) |
Nov 16, 2007 | 50.37 | 50.47 | 49.37 | 49.95 | 1,715,400 | -0.41(-0.81%) |
Nov 15, 2007 | 51.23 | 51.60 | 49.60 | 50.36 | 1,319,500 | -1.26(-2.44%) |
Nov 14, 2007 | 52.09 | 52.39 | 51.24 | 51.62 | 2,214,500 | +0.77(+1.51%) |
Nov 13, 2007 | 49.60 | 50.99 | 49.03 | 50.85 | 1,972,100 | +2.45(+5.06%) |
Nov 12, 2007 | 48.85 | 49.99 | 48.40 | 48.40 | 1,950,700 | -0.85(-1.73%) |
Nov 09, 2007 | 49.21 | 50.40 | 48.01 | 49.25 | 2,800,320 | -0.15(-0.30%) |
Nov 08, 2007 | 49.52 | 50.30 | 47.90 | 49.40 | 1,777,100 | -0.18(-0.36%) |
Nov 07, 2007 | 50.03 | 51.21 | 49.52 | 49.58 | 2,503,700 | -2.09(-4.04%) |
Nov 06, 2007 | 50.93 | 51.67 | 50.22 | 51.67 | 2,184,800 | +0.83(+1.63%) |
Nov 05, 2007 | 49.64 | 51.42 | 49.64 | 50.84 | 2,598,786 | -1.16(-2.23%) |
Nov 02, 2007 | 52.72 | 52.73 | 50.93 | 52.00 | 2,843,900 | -0.86(-1.63%) |
Nov 01, 2007 | 53.77 | 53.87 | 52.63 | 52.86 | 1,422,700 | -2.04(-3.72%) |
Oct 31, 2007 | 54.37 | 55.19 | 53.73 | 54.90 | 1,020,800 | +0.87(+1.61%) |
Oct 30, 2007 | 54.34 | 54.67 | 53.77 | 54.03 | 1,023,800 | -0.61(-1.12%) |
Oct 29, 2007 | 54.02 | 54.71 | 53.79 | 54.64 | 664,200 | +0.71(+1.32%) |
Oct 26, 2007 | 53.65 | 53.93 | 52.75 | 53.93 | 1,564,900 | +1.58(+3.02%) |
Oct 25, 2007 | 52.63 | 52.90 | 51.82 | 52.35 | 1,433,600 | -0.28(-0.53%) |
Oct 24, 2007 | 52.37 | 52.97 | 50.96 | 52.63 | 4,452,700 | -0.10(-0.19%) |
Oct 23, 2007 | 52.44 | 52.82 | 51.66 | 52.73 | 1,479,100 | +0.79(+1.52%) |
Oct 22, 2007 | 50.75 | 52.18 | 50.73 | 51.94 | 1,209,700 | +0.63(+1.23%) |
Oct 19, 2007 | 52.85 | 52.88 | 51.23 | 51.31 | 1,640,900 | -1.64(-3.10%) |
Oct 18, 2007 | 52.56 | 53.28 | 52.27 | 52.95 | 615,200 | -0.40(-0.75%) |
Oct 17, 2007 | 53.55 | 53.87 | 52.26 | 53.35 | 1,582,700 | +0.13(+0.24%) |
Oct 16, 2007 | 53.36 | 53.51 | 52.75 | 53.22 | 942,500 | -0.64(-1.19%) |
Oct 15, 2007 | 53.50 | 54.85 | 53.44 | 53.86 | 575,900 | -1.27(-2.30%) |
Oct 12, 2007 | 54.63 | 55.13 | 54.53 | 55.13 | 139,800 | +0.57(+1.04%) |
Oct 11, 2007 | 55.66 | 55.79 | 54.00 | 54.56 | 546,200 | -0.84(-1.52%) |
Oct 10, 2007 | 55.44 | 55.51 | 55.01 | 55.40 | 231,400 | -0.22(-0.40%) |
Oct 09, 2007 | 54.75 | 55.64 | 54.40 | 55.62 | 380,500 | +1.12(+2.06%) |
Oct 08, 2007 | 54.78 | 54.96 | 54.45 | 54.50 | 269,221 | -0.67(-1.21%) |
Oct 05, 2007 | 54.55 | 55.17 | 54.29 | 55.17 | 1,196,800 | +1.27(+2.36%) |
Oct 04, 2007 | 54.37 | 54.46 | 53.74 | 53.90 | 408,900 | -0.16(-0.30%) |
Oct 03, 2007 | 53.95 | 54.54 | 53.82 | 54.06 | 472,900 | -0.05(-0.09%) |
Oct 02, 2007 | 53.57 | 54.11 | 53.44 | 54.11 | 406,100 | +0.80(+1.50%) |
Oct 01, 2007 | 52.14 | 53.45 | 52.14 | 53.31 | 2,119,800 | +1.28(+2.46%) |
Sep 28, 2007 | 52.02 | 52.45 | 51.95 | 52.03 | 383,100 | -0.33(-0.63%) |
Sep 27, 2007 | 51.90 | 52.48 | 51.65 | 52.36 | 582,200 | +0.68(+1.32%) |
Sep 26, 2007 | 50.97 | 52.14 | 50.81 | 51.68 | 1,050,200 | +0.96(+1.89%) |
Sep 25, 2007 | 50.44 | 50.89 | 50.31 | 50.72 | 636,000 | -0.15(-0.29%) |
Sep 24, 2007 | 51.51 | 51.79 | 50.81 | 50.87 | 507,600 | -0.69(-1.34%) |
Sep 21, 2007 | 51.51 | 51.64 | 51.17 | 51.56 | 1,067,600 | +0.34(+0.66%) |
Sep 20, 2007 | 52.10 | 52.43 | 51.02 | 51.22 | 2,166,262 | -0.40(-0.77%) |
Sep 19, 2007 | 52.64 | 52.89 | 51.55 | 51.62 | 2,269,200 | -0.06(-0.12%) |
Sep 18, 2007 | 49.87 | 53.17 | 49.19 | 51.68 | 6,920,300 | +2.24(+4.53%) |
Sep 17, 2007 | 49.83 | 49.83 | 49.24 | 49.44 | 897,120 | -0.60(-1.20%) |
Sep 14, 2007 | 49.48 | 50.20 | 49.33 | 50.04 | 1,232,300 | -0.02(-0.04%) |
Sep 13, 2007 | 49.33 | 50.26 | 49.20 | 50.06 | 1,900,400 | +1.16(+2.37%) |
Sep 12, 2007 | 49.10 | 49.39 | 48.58 | 48.90 | 1,436,700 | -0.01(-0.02%) |
Sep 11, 2007 | 48.81 | 49.50 | 48.79 | 48.91 | 1,855,000 | +0.36(+0.74%) |
Sep 10, 2007 | 48.98 | 49.21 | 47.75 | 48.55 | 2,353,600 | -0.15(-0.31%) |
Sep 07, 2007 | 48.30 | 49.04 | 48.10 | 48.70 | 3,286,200 | -0.59(-1.20%) |
Sep 06, 2007 | 49.74 | 49.74 | 48.83 | 49.29 | 1,380,700 | -0.21(-0.42%) |
Sep 05, 2007 | 50.07 | 50.07 | 49.34 | 49.50 | 3,166,110 | -1.02(-2.02%) |