Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 48.99 | 49.30 | 48.49 | 49.03 | 282,000 | -0.12(-0.24%) |
Nov 29, 2007 | 49.76 | 49.76 | 48.63 | 49.15 | 356,424 | -0.35(-0.71%) |
Nov 28, 2007 | 49.14 | 49.76 | 48.75 | 49.50 | 447,600 | +0.88(+1.81%) |
Nov 27, 2007 | 51.00 | 51.72 | 48.49 | 48.62 | 584,100 | -3.25(-6.27%) |
Nov 26, 2007 | 52.95 | 53.50 | 51.65 | 51.87 | 318,000 | -1.08(-2.04%) |
Nov 23, 2007 | 52.01 | 53.85 | 52.01 | 52.95 | 157,764 | +0.85(+1.63%) |
Nov 21, 2007 | 51.87 | 53.29 | 51.35 | 52.10 | 373,273 | -0.69(-1.31%) |
Nov 20, 2007 | 51.13 | 53.26 | 51.13 | 52.79 | 352,601 | +1.27(+2.47%) |
Nov 19, 2007 | 53.00 | 53.00 | 51.30 | 51.52 | 336,300 | -1.39(-2.63%) |
Nov 16, 2007 | 52.10 | 53.63 | 52.07 | 52.91 | 358,402 | +0.66(+1.26%) |
Nov 15, 2007 | 52.91 | 52.95 | 51.64 | 52.25 | 294,500 | -1.81(-3.35%) |
Nov 14, 2007 | 55.55 | 55.56 | 53.63 | 54.06 | 239,300 | -0.24(-0.44%) |
Nov 13, 2007 | 51.95 | 54.30 | 51.95 | 54.30 | 416,100 | +0.81(+1.51%) |
Nov 12, 2007 | 55.00 | 55.00 | 53.49 | 53.49 | 420,597 | -2.35(-4.21%) |
Nov 09, 2007 | 56.90 | 56.93 | 55.77 | 55.84 | 358,500 | -2.09(-3.61%) |
Nov 08, 2007 | 57.68 | 58.84 | 56.52 | 57.93 | 718,550 | -0.12(-0.21%) |
Nov 07, 2007 | 57.63 | 61.48 | 57.63 | 58.05 | 615,314 | -0.79(-1.34%) |
Nov 06, 2007 | 56.80 | 59.23 | 56.80 | 58.84 | 568,300 | +3.25(+5.85%) |
Nov 05, 2007 | 52.00 | 55.96 | 52.00 | 55.59 | 363,080 | +0.57(+1.04%) |
Nov 02, 2007 | 52.77 | 55.02 | 52.77 | 55.02 | 487,700 | +2.26(+4.28%) |
Nov 01, 2007 | 53.75 | 54.14 | 52.71 | 52.76 | 291,829 | -1.37(-2.53%) |
Oct 31, 2007 | 54.11 | 54.56 | 53.55 | 54.13 | 296,000 | +0.50(+0.93%) |
Oct 30, 2007 | 53.34 | 53.72 | 52.89 | 53.63 | 260,100 | -0.21(-0.39%) |
Oct 29, 2007 | 52.43 | 53.95 | 52.26 | 53.84 | 297,800 | +2.04(+3.94%) |
Oct 26, 2007 | 50.30 | 51.96 | 50.06 | 51.80 | 387,300 | +1.38(+2.74%) |
Oct 25, 2007 | 49.50 | 50.62 | 49.28 | 50.42 | 193,400 | +1.57(+3.21%) |
Oct 24, 2007 | 49.30 | 50.01 | 47.81 | 48.85 | 242,100 | -0.40(-0.81%) |
Oct 23, 2007 | 50.74 | 50.74 | 49.08 | 49.25 | 167,600 | +0.39(+0.80%) |
Oct 22, 2007 | 47.85 | 48.86 | 47.79 | 48.86 | 190,600 | -0.31(-0.63%) |
Oct 19, 2007 | 50.12 | 50.70 | 48.99 | 49.17 | 243,000 | -1.18(-2.34%) |
Oct 18, 2007 | 49.45 | 50.62 | 49.45 | 50.35 | 209,500 | +0.75(+1.51%) |
Oct 17, 2007 | 50.45 | 50.45 | 48.83 | 49.60 | 238,100 | +1.07(+2.21%) |
Oct 16, 2007 | 48.20 | 49.25 | 47.98 | 48.53 | 160,000 | +0.19(+0.39%) |
Oct 15, 2007 | 50.66 | 50.70 | 47.86 | 48.34 | 286,700 | -0.47(-0.96%) |
Oct 12, 2007 | 48.36 | 49.20 | 47.50 | 48.81 | 175,800 | +0.50(+1.03%) |
Oct 11, 2007 | 47.85 | 49.08 | 47.50 | 48.31 | 155,600 | +0.90(+1.90%) |
Oct 10, 2007 | 47.26 | 47.50 | 46.43 | 47.41 | 213,000 | -0.09(-0.19%) |
Oct 09, 2007 | 48.20 | 48.30 | 47.13 | 47.50 | 281,500 | -0.89(-1.84%) |
Oct 08, 2007 | 48.51 | 48.59 | 47.94 | 48.39 | 81,000 | -0.16(-0.33%) |
Oct 05, 2007 | 47.70 | 48.75 | 47.70 | 48.55 | 154,100 | +1.14(+2.40%) |
Oct 04, 2007 | 47.45 | 47.84 | 47.08 | 47.41 | 171,400 | -0.30(-0.63%) |
Oct 03, 2007 | 48.40 | 48.49 | 47.42 | 47.71 | 151,300 | -0.83(-1.71%) |
Oct 02, 2007 | 49.66 | 49.68 | 48.00 | 48.54 | 220,200 | -1.12(-2.26%) |
Oct 01, 2007 | 49.80 | 50.00 | 49.14 | 49.66 | 157,900 | +0.10(+0.20%) |
Sep 28, 2007 | 49.65 | 50.00 | 49.39 | 49.56 | 184,000 | +0.45(+0.92%) |
Sep 27, 2007 | 49.21 | 49.64 | 49.11 | 49.11 | 126,100 | +0.54(+1.11%) |
Sep 26, 2007 | 49.01 | 49.14 | 48.22 | 48.57 | 191,200 | -0.37(-0.76%) |
Sep 25, 2007 | 49.22 | 49.64 | 46.79 | 48.94 | 226,500 | -0.76(-1.53%) |
Sep 24, 2007 | 50.21 | 50.52 | 49.53 | 49.70 | 177,600 | -0.44(-0.88%) |
Sep 21, 2007 | 48.94 | 50.95 | 48.94 | 50.14 | 244,300 | +1.01(+2.06%) |
Sep 20, 2007 | 49.12 | 49.30 | 48.28 | 49.13 | 217,200 | +0.31(+0.63%) |
Sep 19, 2007 | 48.80 | 49.25 | 48.36 | 48.82 | 138,200 | -0.51(-1.03%) |
Sep 18, 2007 | 48.16 | 49.38 | 48.14 | 49.33 | 174,900 | +1.17(+2.43%) |
Sep 17, 2007 | 47.50 | 48.46 | 47.49 | 48.16 | 190,000 | +0.66(+1.39%) |
Sep 14, 2007 | 47.03 | 47.83 | 47.03 | 47.50 | 116,200 | +0.17(+0.36%) |
Sep 13, 2007 | 45.98 | 47.88 | 45.98 | 47.33 | 203,200 | +1.35(+2.94%) |
Sep 12, 2007 | 45.05 | 46.02 | 45.05 | 45.98 | 104,200 | +1.05(+2.34%) |
Sep 11, 2007 | 44.88 | 45.22 | 44.46 | 44.93 | 88,100 | +0.81(+1.84%) |
Sep 10, 2007 | 44.84 | 44.84 | 43.90 | 44.12 | 113,000 | -0.72(-1.61%) |
Sep 07, 2007 | 44.64 | 44.84 | 44.00 | 44.84 | 183,200 | -0.21(-0.47%) |
Sep 06, 2007 | 44.60 | 45.10 | 44.23 | 45.05 | 123,200 | +0.53(+1.19%) |
Sep 05, 2007 | 44.70 | 45.11 | 44.29 | 44.52 | 152,100 | -0.54(-1.20%) |