Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 54.81 | 55.42 | 53.72 | 53.82 | 159,005 | -0.33(-0.61%) |
Nov 29, 2007 | 54.10 | 55.17 | 54.10 | 54.15 | 66,209 | +0.07(+0.13%) |
Nov 28, 2007 | 53.48 | 54.32 | 53.48 | 54.08 | 85,811 | +1.08(+2.04%) |
Nov 27, 2007 | 52.15 | 53.22 | 51.61 | 53.00 | 99,393 | +1.28(+2.47%) |
Nov 26, 2007 | 52.99 | 53.32 | 51.57 | 51.72 | 72,656 | -1.31(-2.47%) |
Nov 23, 2007 | 52.95 | 53.44 | 52.01 | 53.03 | 26,625 | +0.39(+0.74%) |
Nov 21, 2007 | 53.40 | 54.28 | 52.50 | 52.64 | 62,948 | -1.18(-2.19%) |
Nov 20, 2007 | 53.56 | 54.63 | 52.94 | 53.82 | 88,494 | +0.16(+0.30%) |
Nov 19, 2007 | 54.23 | 54.59 | 53.50 | 53.66 | 91,828 | -1.05(-1.92%) |
Nov 16, 2007 | 54.43 | 55.31 | 53.92 | 54.71 | 135,271 | +0.39(+0.72%) |
Nov 15, 2007 | 53.86 | 55.00 | 53.44 | 54.32 | 101,107 | +0.31(+0.57%) |
Nov 14, 2007 | 55.35 | 55.71 | 53.59 | 54.01 | 137,401 | -1.23(-2.23%) |
Nov 13, 2007 | 53.57 | 55.38 | 53.46 | 55.24 | 96,183 | +2.06(+3.87%) |
Nov 12, 2007 | 52.94 | 55.16 | 52.70 | 53.18 | 138,473 | +0.29(+0.55%) |
Nov 09, 2007 | 51.15 | 53.67 | 51.15 | 52.89 | 186,408 | +1.24(+2.40%) |
Nov 08, 2007 | 50.69 | 51.86 | 50.00 | 51.65 | 144,070 | +1.31(+2.60%) |
Nov 07, 2007 | 51.25 | 51.49 | 50.26 | 50.34 | 124,596 | -1.44(-2.78%) |
Nov 06, 2007 | 53.00 | 53.00 | 50.17 | 51.78 | 77,246 | -1.23(-2.32%) |
Nov 05, 2007 | 53.04 | 53.74 | 51.95 | 53.01 | 78,410 | -0.76(-1.41%) |
Nov 02, 2007 | 53.86 | 55.84 | 53.00 | 53.77 | 100,305 | +0.46(+0.86%) |
Nov 01, 2007 | 56.53 | 57.41 | 53.31 | 53.31 | 150,530 | -3.84(-6.72%) |
Oct 31, 2007 | 56.50 | 57.45 | 55.88 | 57.15 | 154,519 | +0.99(+1.76%) |
Oct 30, 2007 | 56.88 | 57.17 | 55.85 | 56.16 | 113,340 | -0.86(-1.51%) |
Oct 29, 2007 | 59.04 | 59.99 | 56.89 | 57.02 | 79,570 | -1.83(-3.11%) |
Oct 26, 2007 | 56.86 | 58.95 | 56.86 | 58.85 | 98,632 | +2.60(+4.62%) |
Oct 25, 2007 | 56.82 | 57.07 | 55.65 | 56.25 | 104,579 | -0.34(-0.60%) |
Oct 24, 2007 | 56.25 | 56.88 | 55.34 | 56.59 | 108,901 | +0.16(+0.28%) |
Oct 23, 2007 | 56.47 | 56.58 | 55.63 | 56.43 | 97,126 | +0.51(+0.91%) |
Oct 22, 2007 | 55.51 | 56.16 | 54.79 | 55.92 | 151,100 | +0.24(+0.43%) |
Oct 19, 2007 | 58.23 | 58.45 | 55.68 | 55.68 | 199,101 | -2.60(-4.46%) |
Oct 18, 2007 | 58.97 | 59.50 | 57.96 | 58.28 | 210,874 | -0.64(-1.09%) |
Oct 17, 2007 | 62.42 | 62.42 | 58.76 | 58.92 | 357,680 | -2.94(-4.75%) |
Oct 16, 2007 | 62.16 | 62.83 | 61.78 | 61.86 | 75,825 | -0.34(-0.55%) |
Oct 15, 2007 | 64.03 | 64.07 | 61.90 | 62.20 | 152,356 | -1.86(-2.90%) |
Oct 12, 2007 | 64.26 | 64.68 | 63.50 | 64.06 | 92,569 | -0.24(-0.37%) |
Oct 11, 2007 | 65.05 | 65.60 | 64.27 | 64.30 | 120,869 | -0.43(-0.66%) |
Oct 10, 2007 | 65.66 | 65.66 | 64.51 | 64.73 | 213,744 | -1.09(-1.66%) |
Oct 09, 2007 | 64.95 | 65.97 | 64.52 | 65.82 | 75,332 | +1.07(+1.65%) |
Oct 08, 2007 | 65.13 | 65.53 | 64.38 | 64.75 | 96,704 | -0.39(-0.60%) |
Oct 05, 2007 | 64.94 | 66.08 | 64.03 | 65.14 | 76,051 | +0.77(+1.20%) |
Oct 04, 2007 | 64.67 | 65.21 | 63.25 | 64.37 | 114,491 | +0.08(+0.12%) |
Oct 03, 2007 | 64.72 | 65.75 | 64.05 | 64.29 | 145,610 | -1.05(-1.61%) |
Oct 02, 2007 | 64.90 | 65.69 | 64.36 | 65.34 | 158,044 | +0.39(+0.60%) |
Oct 01, 2007 | 63.77 | 65.13 | 63.75 | 64.95 | 220,870 | +1.19(+1.87%) |
Sep 28, 2007 | 62.86 | 64.83 | 62.86 | 63.76 | 277,123 | +0.97(+1.54%) |
Sep 27, 2007 | 64.01 | 65.00 | 62.51 | 62.79 | 297,029 | -1.30(-2.03%) |
Sep 26, 2007 | 65.98 | 66.09 | 63.53 | 64.09 | 230,021 | -1.71(-2.60%) |
Sep 25, 2007 | 68.86 | 68.86 | 65.79 | 65.80 | 234,441 | -3.45(-4.98%) |
Sep 24, 2007 | 77.62 | 77.62 | 68.76 | 69.25 | 508,265 | -5.61(-7.49%) |
Sep 21, 2007 | 76.07 | 76.25 | 73.78 | 74.86 | 241,715 | -0.49(-0.65%) |
Sep 20, 2007 | 76.80 | 76.80 | 73.76 | 75.35 | 150,585 | -2.71(-3.47%) |
Sep 19, 2007 | 77.46 | 79.02 | 77.46 | 78.06 | 116,746 | +0.58(+0.75%) |
Sep 18, 2007 | 73.92 | 77.62 | 72.36 | 77.48 | 113,325 | +3.83(+5.20%) |
Sep 17, 2007 | 73.20 | 74.15 | 72.38 | 73.65 | 148,877 | +0.28(+0.38%) |
Sep 14, 2007 | 73.78 | 74.16 | 73.00 | 73.37 | 125,779 | -0.97(-1.30%) |
Sep 13, 2007 | 73.36 | 74.94 | 72.85 | 74.34 | 122,369 | +1.23(+1.68%) |
Sep 12, 2007 | 72.01 | 74.70 | 70.90 | 73.11 | 105,697 | +0.97(+1.34%) |
Sep 11, 2007 | 70.49 | 72.44 | 70.49 | 72.14 | 65,894 | +1.45(+2.05%) |
Sep 10, 2007 | 69.56 | 71.06 | 68.84 | 70.69 | 70,649 | +1.43(+2.06%) |
Sep 07, 2007 | 69.36 | 69.81 | 68.96 | 69.26 | 62,594 | -0.95(-1.35%) |
Sep 06, 2007 | 69.31 | 70.48 | 67.94 | 70.21 | 90,487 | +1.20(+1.74%) |
Sep 05, 2007 | 68.40 | 69.23 | 67.63 | 69.01 | 87,684 | +0.31(+0.45%) |