Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 52.20 | 52.78 | 51.17 | 51.26 | 166,942 | -0.31(-0.61%) |
Nov 29, 2007 | 51.53 | 52.55 | 51.53 | 51.58 | 69,514 | +0.07(+0.13%) |
Nov 28, 2007 | 50.94 | 51.74 | 50.94 | 51.51 | 90,094 | +1.03(+2.04%) |
Nov 27, 2007 | 49.67 | 50.69 | 49.16 | 50.48 | 104,354 | +1.22(+2.47%) |
Nov 26, 2007 | 50.47 | 50.78 | 49.12 | 49.26 | 76,283 | -1.25(-2.47%) |
Nov 23, 2007 | 50.43 | 50.90 | 49.54 | 50.51 | 27,954 | +0.37(+0.74%) |
Nov 21, 2007 | 50.86 | 51.70 | 50.00 | 50.14 | 66,090 | -1.12(-2.19%) |
Nov 20, 2007 | 51.01 | 52.03 | 50.42 | 51.26 | 92,911 | +0.15(+0.30%) |
Nov 19, 2007 | 51.65 | 51.99 | 50.96 | 51.11 | 96,412 | -1.00(-1.92%) |
Nov 16, 2007 | 51.84 | 52.68 | 51.36 | 52.11 | 142,023 | +0.37(+0.72%) |
Nov 15, 2007 | 51.30 | 52.38 | 50.90 | 51.74 | 106,154 | +0.30(+0.57%) |
Nov 14, 2007 | 52.72 | 53.06 | 51.04 | 51.44 | 144,260 | -1.17(-2.23%) |
Nov 13, 2007 | 51.02 | 52.75 | 50.92 | 52.61 | 100,984 | +1.96(+3.87%) |
Nov 12, 2007 | 50.42 | 52.54 | 50.19 | 50.65 | 145,385 | +0.28(+0.55%) |
Nov 09, 2007 | 48.72 | 51.12 | 48.72 | 50.38 | 195,713 | +1.18(+2.40%) |
Nov 08, 2007 | 48.28 | 49.39 | 47.62 | 49.19 | 151,262 | +1.25(+2.60%) |
Nov 07, 2007 | 48.81 | 49.04 | 47.87 | 47.95 | 130,816 | -1.37(-2.78%) |
Nov 06, 2007 | 50.48 | 50.48 | 47.78 | 49.32 | 81,102 | -1.17(-2.32%) |
Nov 05, 2007 | 50.52 | 51.18 | 49.48 | 50.49 | 82,324 | -0.72(-1.41%) |
Nov 02, 2007 | 51.30 | 53.18 | 50.48 | 51.21 | 105,312 | +0.44(+0.86%) |
Nov 01, 2007 | 53.84 | 54.68 | 50.78 | 50.78 | 158,044 | -3.66(-6.72%) |
Oct 31, 2007 | 53.81 | 54.72 | 53.22 | 54.43 | 162,232 | +0.94(+1.76%) |
Oct 30, 2007 | 54.18 | 54.45 | 53.19 | 53.49 | 118,998 | -0.82(-1.51%) |
Oct 29, 2007 | 56.23 | 57.14 | 54.19 | 54.31 | 83,542 | -1.74(-3.11%) |
Oct 26, 2007 | 54.16 | 56.15 | 54.16 | 56.05 | 103,555 | +2.48(+4.62%) |
Oct 25, 2007 | 54.12 | 54.36 | 53.00 | 53.58 | 109,799 | -0.32(-0.60%) |
Oct 24, 2007 | 53.58 | 54.18 | 52.71 | 53.90 | 114,337 | +0.15(+0.28%) |
Oct 23, 2007 | 53.78 | 53.89 | 52.98 | 53.75 | 101,974 | +0.49(+0.91%) |
Oct 22, 2007 | 52.87 | 53.49 | 52.18 | 53.26 | 158,643 | +0.23(+0.43%) |
Oct 19, 2007 | 55.46 | 55.67 | 53.03 | 53.03 | 209,040 | -2.48(-4.46%) |
Oct 18, 2007 | 56.17 | 56.67 | 55.20 | 55.51 | 221,401 | -0.61(-1.09%) |
Oct 17, 2007 | 59.45 | 59.45 | 55.97 | 56.12 | 375,535 | -2.80(-4.75%) |
Oct 16, 2007 | 59.20 | 59.84 | 58.84 | 58.92 | 79,610 | -0.32(-0.55%) |
Oct 15, 2007 | 60.99 | 61.02 | 58.96 | 59.24 | 159,961 | -1.77(-2.90%) |
Oct 12, 2007 | 61.20 | 61.60 | 60.48 | 61.01 | 97,190 | -0.23(-0.37%) |
Oct 11, 2007 | 61.96 | 62.48 | 61.21 | 61.24 | 126,902 | -0.41(-0.66%) |
Oct 10, 2007 | 62.54 | 62.54 | 61.44 | 61.65 | 224,414 | -1.04(-1.66%) |
Oct 09, 2007 | 61.86 | 62.83 | 61.45 | 62.69 | 79,092 | +1.02(+1.65%) |
Oct 08, 2007 | 62.03 | 62.41 | 61.32 | 61.67 | 101,531 | -0.37(-0.60%) |
Oct 05, 2007 | 61.85 | 62.94 | 60.99 | 62.04 | 79,847 | +0.73(+1.20%) |
Oct 04, 2007 | 61.60 | 62.11 | 60.24 | 61.31 | 120,206 | +0.08(+0.12%) |
Oct 03, 2007 | 61.64 | 62.62 | 61.00 | 61.23 | 152,879 | -1.00(-1.61%) |
Oct 02, 2007 | 61.81 | 62.57 | 61.30 | 62.23 | 165,933 | +0.37(+0.60%) |
Oct 01, 2007 | 60.74 | 62.03 | 60.72 | 61.86 | 231,896 | +1.13(+1.87%) |
Sep 28, 2007 | 59.87 | 61.75 | 59.87 | 60.73 | 290,957 | +0.92(+1.54%) |
Sep 27, 2007 | 60.97 | 61.91 | 59.54 | 59.80 | 311,857 | -1.24(-2.03%) |
Sep 26, 2007 | 62.84 | 62.95 | 60.51 | 61.04 | 241,503 | -1.63(-2.60%) |
Sep 25, 2007 | 65.59 | 65.59 | 62.66 | 62.67 | 246,144 | -3.29(-4.98%) |
Sep 24, 2007 | 73.93 | 73.93 | 65.49 | 65.96 | 533,638 | -5.34(-7.49%) |
Sep 21, 2007 | 72.45 | 72.62 | 70.27 | 71.30 | 253,781 | -0.47(-0.65%) |
Sep 20, 2007 | 73.15 | 73.15 | 70.25 | 71.77 | 158,102 | -2.58(-3.47%) |
Sep 19, 2007 | 73.78 | 75.26 | 73.78 | 74.35 | 122,574 | +0.55(+0.75%) |
Sep 18, 2007 | 70.41 | 73.93 | 68.92 | 73.80 | 118,982 | +3.65(+5.20%) |
Sep 17, 2007 | 69.72 | 70.62 | 68.94 | 70.15 | 156,309 | +0.27(+0.38%) |
Sep 14, 2007 | 70.27 | 70.63 | 69.53 | 69.88 | 132,058 | -0.92(-1.30%) |
Sep 13, 2007 | 69.87 | 71.38 | 69.39 | 70.81 | 128,477 | +1.17(+1.68%) |
Sep 12, 2007 | 68.59 | 71.15 | 67.53 | 69.63 | 110,973 | +0.92(+1.34%) |
Sep 11, 2007 | 67.14 | 69.00 | 67.14 | 68.71 | 69,183 | +1.38(+2.05%) |
Sep 10, 2007 | 66.25 | 67.68 | 65.57 | 67.33 | 74,175 | +1.36(+2.06%) |
Sep 07, 2007 | 66.06 | 66.49 | 65.68 | 65.97 | 65,718 | -0.90(-1.35%) |
Sep 06, 2007 | 66.01 | 67.13 | 64.71 | 66.87 | 95,004 | +1.14(+1.74%) |
Sep 05, 2007 | 65.15 | 65.94 | 64.41 | 65.73 | 92,061 | +0.30(+0.45%) |