Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 57.13 | 58.68 | 56.78 | 58.59 | 4,795,338 | +1.37(+2.39%) |
Nov 29, 2007 | 55.67 | 57.59 | 55.42 | 57.23 | 4,770,225 | +1.49(+2.67%) |
Nov 28, 2007 | 54.95 | 55.89 | 54.16 | 55.74 | 6,404,255 | +1.12(+2.05%) |
Nov 27, 2007 | 54.86 | 55.06 | 52.89 | 54.62 | 7,368,836 | -1.61(-2.87%) |
Nov 26, 2007 | 57.91 | 58.72 | 56.21 | 56.23 | 6,252,722 | -1.57(-2.72%) |
Nov 23, 2007 | 56.69 | 58.08 | 56.37 | 57.80 | 930,334 | +1.37(+2.43%) |
Nov 21, 2007 | 58.25 | 58.62 | 56.41 | 56.43 | 5,595,341 | -2.19(-3.73%) |
Nov 20, 2007 | 56.77 | 59.11 | 56.32 | 58.62 | 5,054,619 | +2.73(+4.89%) |
Nov 19, 2007 | 55.69 | 56.92 | 54.98 | 55.89 | 3,848,231 | -0.01(-0.01%) |
Nov 16, 2007 | 54.87 | 56.59 | 54.54 | 55.90 | 3,947,954 | +1.81(+3.35%) |
Nov 15, 2007 | 56.07 | 56.56 | 53.67 | 54.09 | 3,539,400 | -2.17(-3.86%) |
Nov 14, 2007 | 56.97 | 57.95 | 55.97 | 56.26 | 2,701,060 | -0.26(-0.47%) |
Nov 13, 2007 | 55.43 | 56.52 | 53.32 | 56.52 | 5,216,929 | +1.45(+2.63%) |
Nov 12, 2007 | 58.41 | 58.41 | 54.98 | 55.07 | 4,529,233 | -3.91(-6.63%) |
Nov 09, 2007 | 58.33 | 60.21 | 57.24 | 58.98 | 5,083,236 | -0.01(-0.01%) |
Nov 08, 2007 | 59.96 | 60.31 | 57.46 | 58.99 | 6,776,637 | -0.72(-1.20%) |
Nov 07, 2007 | 60.41 | 61.66 | 59.61 | 59.70 | 6,690,584 | -1.16(-1.91%) |
Nov 06, 2007 | 57.16 | 61.13 | 57.16 | 60.86 | 5,316,265 | +4.01(+7.05%) |
Nov 05, 2007 | 56.72 | 57.59 | 56.45 | 56.86 | 4,009,052 | -1.21(-2.08%) |
Nov 02, 2007 | 58.12 | 58.82 | 56.26 | 58.07 | 3,419,407 | +0.46(+0.80%) |
Nov 01, 2007 | 58.15 | 59.85 | 57.26 | 57.61 | 3,676,847 | -1.31(-2.22%) |
Oct 31, 2007 | 58.17 | 59.73 | 57.14 | 58.91 | 5,269,864 | +2.34(+4.14%) |
Oct 30, 2007 | 58.31 | 58.51 | 55.95 | 56.57 | 3,640,869 | -2.42(-4.10%) |
Oct 29, 2007 | 58.79 | 59.81 | 58.40 | 58.99 | 2,445,194 | +0.61(+1.04%) |
Oct 26, 2007 | 59.15 | 59.15 | 57.97 | 58.38 | 4,966,235 | +1.40(+2.45%) |
Oct 25, 2007 | 56.70 | 57.52 | 56.09 | 56.98 | 3,586,658 | +0.41(+0.73%) |
Oct 24, 2007 | 54.61 | 57.16 | 54.24 | 56.57 | 4,653,734 | +1.65(+3.00%) |
Oct 23, 2007 | 54.92 | 55.35 | 53.76 | 54.92 | 2,534,545 | +0.92(+1.71%) |
Oct 22, 2007 | 54.66 | 54.96 | 53.20 | 54.00 | 3,678,427 | -1.69(-3.03%) |
Oct 19, 2007 | 56.68 | 56.79 | 54.50 | 55.69 | 6,678,648 | -1.80(-3.13%) |
Oct 18, 2007 | 56.97 | 57.65 | 56.56 | 57.49 | 3,092,684 | +0.49(+0.87%) |
Oct 17, 2007 | 57.20 | 57.57 | 56.27 | 57.00 | 3,965,768 | -0.20(-0.35%) |
Oct 16, 2007 | 56.19 | 58.04 | 55.94 | 57.20 | 3,710,273 | +0.76(+1.34%) |
Oct 15, 2007 | 56.44 | 57.17 | 55.85 | 56.44 | 4,428,286 | +0.81(+1.45%) |
Oct 12, 2007 | 53.94 | 55.94 | 53.81 | 55.63 | 3,661,781 | +1.36(+2.50%) |
Oct 11, 2007 | 54.38 | 55.36 | 53.22 | 54.27 | 4,406,625 | +0.20(+0.37%) |
Oct 10, 2007 | 53.51 | 54.46 | 52.36 | 54.08 | 5,124,320 | -0.25(-0.45%) |
Oct 09, 2007 | 53.46 | 54.32 | 53.12 | 54.32 | 3,063,512 | +0.79(+1.48%) |
Oct 08, 2007 | 53.07 | 54.59 | 53.07 | 53.53 | 2,930,443 | -0.82(-1.51%) |
Oct 05, 2007 | 53.41 | 54.48 | 53.22 | 54.36 | 2,491,625 | +1.05(+1.98%) |
Oct 04, 2007 | 53.02 | 53.68 | 52.46 | 53.30 | 3,143,005 | -0.09(-0.17%) |
Oct 03, 2007 | 53.62 | 54.01 | 52.31 | 53.39 | 3,926,386 | -0.30(-0.57%) |
Oct 02, 2007 | 54.79 | 54.79 | 52.65 | 53.70 | 5,934,492 | -1.52(-2.76%) |
Oct 01, 2007 | 54.79 | 55.22 | 53.74 | 55.22 | 2,857,244 | +0.49(+0.89%) |
Sep 28, 2007 | 55.71 | 56.36 | 54.49 | 54.74 | 4,232,929 | -0.72(-1.31%) |
Sep 27, 2007 | 57.47 | 57.48 | 55.13 | 55.46 | 4,059,117 | -0.84(-1.49%) |
Sep 26, 2007 | 56.11 | 56.80 | 55.24 | 56.30 | 3,024,180 | +0.77(+1.39%) |
Sep 25, 2007 | 55.04 | 55.74 | 54.71 | 55.53 | 4,022,288 | -0.45(-0.81%) |
Sep 24, 2007 | 55.69 | 56.42 | 55.51 | 55.98 | 2,669,573 | +0.16(+0.28%) |
Sep 21, 2007 | 55.07 | 56.73 | 54.63 | 55.82 | 5,148,923 | +1.19(+2.18%) |
Sep 20, 2007 | 54.81 | 54.81 | 54.11 | 54.63 | 2,985,600 | -0.10(-0.18%) |
Sep 19, 2007 | 54.58 | 55.66 | 54.45 | 54.73 | 2,830,990 | +0.42(+0.77%) |
Sep 18, 2007 | 52.48 | 54.31 | 52.20 | 54.31 | 2,811,572 | +2.12(+4.07%) |
Sep 17, 2007 | 51.81 | 52.70 | 51.53 | 52.18 | 2,211,213 | +0.07(+0.14%) |
Sep 14, 2007 | 52.16 | 52.68 | 51.52 | 52.11 | 2,417,372 | -0.56(-1.06%) |
Sep 13, 2007 | 51.85 | 53.48 | 51.85 | 52.67 | 2,760,735 | -0.12(-0.23%) |
Sep 12, 2007 | 51.15 | 53.14 | 51.10 | 52.79 | 3,946,320 | +1.42(+2.77%) |
Sep 11, 2007 | 50.27 | 51.73 | 49.43 | 51.37 | 3,952,276 | +1.47(+2.95%) |
Sep 10, 2007 | 50.62 | 50.62 | 48.76 | 49.90 | 3,510,325 | -0.82(-1.62%) |
Sep 07, 2007 | 50.80 | 51.17 | 50.24 | 50.72 | 1,604,564 | -1.09(-2.10%) |
Sep 06, 2007 | 50.75 | 52.16 | 50.51 | 51.81 | 3,883,115 | +1.06(+2.09%) |
Sep 05, 2007 | 50.19 | 50.85 | 49.91 | 50.75 | 2,250,352 | -0.34(-0.66%) |