Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 59.00 | 64.10 | 58.00 | 58.00 | 106,896 | +0.00(+0.00%) |
Nov 29, 2007 | 58.40 | 59.60 | 57.30 | 58.00 | 26,692 | -0.70(-1.19%) |
Nov 28, 2007 | 53.40 | 59.50 | 52.60 | 58.70 | 46,021 | +6.00(+11.39%) |
Nov 27, 2007 | 51.90 | 53.20 | 50.60 | 52.70 | 31,549 | +0.90(+1.74%) |
Nov 26, 2007 | 53.30 | 53.80 | 51.50 | 51.80 | 24,247 | -1.50(-2.81%) |
Nov 23, 2007 | 51.20 | 53.70 | 50.90 | 53.30 | 7,748 | +2.60(+5.13%) |
Nov 21, 2007 | 50.90 | 52.30 | 49.60 | 50.70 | 22,938 | -0.40(-0.78%) |
Nov 20, 2007 | 50.40 | 52.60 | 50.00 | 51.10 | 28,170 | +0.80(+1.59%) |
Nov 19, 2007 | 52.10 | 53.00 | 49.95 | 50.30 | 20,360 | -2.50(-4.73%) |
Nov 16, 2007 | 52.10 | 54.00 | 49.40 | 52.80 | 43,809 | +0.80(+1.54%) |
Nov 15, 2007 | 49.90 | 52.60 | 49.20 | 52.00 | 18,656 | +2.00(+4.00%) |
Nov 14, 2007 | 51.20 | 51.20 | 49.30 | 50.00 | 24,959 | -0.80(-1.57%) |
Nov 13, 2007 | 51.70 | 51.80 | 49.40 | 50.80 | 36,791 | -0.30(-0.59%) |
Nov 12, 2007 | 50.20 | 51.50 | 48.90 | 51.10 | 21,440 | +0.70(+1.39%) |
Nov 09, 2007 | 50.10 | 52.20 | 50.10 | 50.40 | 25,348 | -0.80(-1.56%) |
Nov 08, 2007 | 50.90 | 52.00 | 50.00 | 51.20 | 24,570 | +0.80(+1.59%) |
Nov 07, 2007 | 53.20 | 53.90 | 50.40 | 50.40 | 33,025 | -4.30(-7.86%) |
Nov 06, 2007 | 54.30 | 54.80 | 52.22 | 54.70 | 25,878 | +1.10(+2.05%) |
Nov 05, 2007 | 54.60 | 57.40 | 53.00 | 53.60 | 28,737 | -1.90(-3.42%) |
Nov 02, 2007 | 55.00 | 57.20 | 54.20 | 55.50 | 32,189 | +1.60(+2.97%) |
Nov 01, 2007 | 56.50 | 58.40 | 53.60 | 53.90 | 43,968 | -4.30(-7.39%) |
Oct 31, 2007 | 57.80 | 58.30 | 56.00 | 58.20 | 19,908 | +1.30(+2.28%) |
Oct 30, 2007 | 59.00 | 59.00 | 56.60 | 56.90 | 18,313 | -1.80(-3.07%) |
Oct 29, 2007 | 56.20 | 59.60 | 56.20 | 58.70 | 50,018 | +2.60(+4.63%) |
Oct 26, 2007 | 55.10 | 56.20 | 53.30 | 56.10 | 24,594 | +1.90(+3.51%) |
Oct 25, 2007 | 54.10 | 55.70 | 52.40 | 54.20 | 24,402 | +0.20(+0.37%) |
Oct 24, 2007 | 55.60 | 56.50 | 52.00 | 54.00 | 25,894 | -2.10(-3.74%) |
Oct 23, 2007 | 56.70 | 56.70 | 54.30 | 56.10 | 14,906 | -0.40(-0.71%) |
Oct 22, 2007 | 53.90 | 56.80 | 52.80 | 56.50 | 24,680 | +2.40(+4.43%) |
Oct 19, 2007 | 57.50 | 57.50 | 54.10 | 54.10 | 30,534 | -3.40(-5.91%) |
Oct 18, 2007 | 59.40 | 59.60 | 57.00 | 57.50 | 29,325 | -2.10(-3.52%) |
Oct 17, 2007 | 58.20 | 59.60 | 57.70 | 59.60 | 30,220 | +2.00(+3.47%) |
Oct 16, 2007 | 58.40 | 58.40 | 56.00 | 57.60 | 19,566 | -1.00(-1.71%) |
Oct 15, 2007 | 58.70 | 59.40 | 57.50 | 58.60 | 26,329 | -0.30(-0.51%) |
Oct 12, 2007 | 57.80 | 59.40 | 57.60 | 58.90 | 38,365 | +1.20(+2.08%) |
Oct 11, 2007 | 59.00 | 59.50 | 56.80 | 57.70 | 24,828 | -1.70(-2.86%) |
Oct 10, 2007 | 59.30 | 60.00 | 57.90 | 59.40 | 27,780 | +0.10(+0.17%) |
Oct 09, 2007 | 59.50 | 60.00 | 57.40 | 59.30 | 28,850 | +0.40(+0.68%) |
Oct 08, 2007 | 59.20 | 59.80 | 56.70 | 58.90 | 16,081 | -0.20(-0.34%) |
Oct 05, 2007 | 57.60 | 59.80 | 56.40 | 59.10 | 32,513 | +2.30(+4.05%) |
Oct 04, 2007 | 55.80 | 58.20 | 55.30 | 56.80 | 18,705 | +1.30(+2.34%) |
Oct 03, 2007 | 55.40 | 58.00 | 54.80 | 55.50 | 17,395 | -0.90(-1.60%) |
Oct 02, 2007 | 56.00 | 56.70 | 54.70 | 56.40 | 32,537 | +0.70(+1.26%) |
Oct 01, 2007 | 54.60 | 57.20 | 54.60 | 55.70 | 34,684 | +0.90(+1.64%) |
Sep 28, 2007 | 56.30 | 56.70 | 54.50 | 54.80 | 33,502 | -1.80(-3.18%) |
Sep 27, 2007 | 55.50 | 56.84 | 54.80 | 56.60 | 42,758 | +1.40(+2.54%) |
Sep 26, 2007 | 54.80 | 56.40 | 53.80 | 55.20 | 18,340 | +0.70(+1.28%) |
Sep 25, 2007 | 55.00 | 55.70 | 53.30 | 54.50 | 17,748 | -0.80(-1.45%) |
Sep 24, 2007 | 54.90 | 56.10 | 53.40 | 55.30 | 27,794 | +0.50(+0.91%) |
Sep 21, 2007 | 56.20 | 56.24 | 54.20 | 54.80 | 55,180 | -0.90(-1.62%) |
Sep 20, 2007 | 53.90 | 56.50 | 53.90 | 55.70 | 94,135 | +1.70(+3.15%) |
Sep 19, 2007 | 54.40 | 54.50 | 52.50 | 54.00 | 36,682 | +0.10(+0.19%) |
Sep 18, 2007 | 52.50 | 54.20 | 51.20 | 53.90 | 33,322 | +1.70(+3.26%) |
Sep 17, 2007 | 52.30 | 53.30 | 51.50 | 52.20 | 21,349 | -0.30(-0.57%) |
Sep 14, 2007 | 52.50 | 53.00 | 51.30 | 52.50 | 23,492 | -0.30(-0.57%) |
Sep 13, 2007 | 54.60 | 54.60 | 52.60 | 52.80 | 24,170 | -1.40(-2.58%) |
Sep 12, 2007 | 53.30 | 54.50 | 53.00 | 54.20 | 19,698 | +0.80(+1.50%) |
Sep 11, 2007 | 52.80 | 53.80 | 52.40 | 53.40 | 15,100 | +0.80(+1.52%) |
Sep 10, 2007 | 52.90 | 53.50 | 52.10 | 52.60 | 19,700 | -0.10(-0.19%) |
Sep 07, 2007 | 53.90 | 53.90 | 52.10 | 52.70 | 33,396 | -1.20(-2.23%) |
Sep 06, 2007 | 50.90 | 54.50 | 50.80 | 53.90 | 34,083 | +3.10(+6.10%) |
Sep 05, 2007 | 51.20 | 52.30 | 50.60 | 50.80 | 26,710 | -0.50(-0.97%) |