Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 58.25 | 58.67 | 56.69 | 57.00 | 692,357 | -1.13(-1.94%) |
Nov 29, 2007 | 59.42 | 59.42 | 57.72 | 58.13 | 466,634 | -0.74(-1.26%) |
Nov 28, 2007 | 58.64 | 59.81 | 58.41 | 58.87 | 815,880 | +0.23(+0.39%) |
Nov 27, 2007 | 59.16 | 59.31 | 58.04 | 58.64 | 587,000 | -0.95(-1.59%) |
Nov 26, 2007 | 60.94 | 61.23 | 59.50 | 59.59 | 786,739 | -1.15(-1.89%) |
Nov 23, 2007 | 60.50 | 62.43 | 60.38 | 60.74 | 226,400 | +1.41(+2.38%) |
Nov 21, 2007 | 58.51 | 59.85 | 57.17 | 59.33 | 519,272 | +0.60(+1.02%) |
Nov 20, 2007 | 58.68 | 59.12 | 57.10 | 58.73 | 723,100 | -0.52(-0.88%) |
Nov 19, 2007 | 59.31 | 59.98 | 58.50 | 59.25 | 501,480 | -0.59(-0.99%) |
Nov 16, 2007 | 57.90 | 59.86 | 57.71 | 59.84 | 980,600 | +2.17(+3.76%) |
Nov 15, 2007 | 56.73 | 57.83 | 55.95 | 57.67 | 494,900 | +0.86(+1.51%) |
Nov 14, 2007 | 57.50 | 57.53 | 56.37 | 56.81 | 321,700 | -0.66(-1.15%) |
Nov 13, 2007 | 55.80 | 57.64 | 55.50 | 57.47 | 554,000 | +1.83(+3.29%) |
Nov 12, 2007 | 55.29 | 57.00 | 54.83 | 55.64 | 710,081 | +0.18(+0.32%) |
Nov 09, 2007 | 54.85 | 56.09 | 53.87 | 55.46 | 618,400 | +0.02(+0.04%) |
Nov 08, 2007 | 55.84 | 56.12 | 53.81 | 55.44 | 507,800 | -0.02(-0.04%) |
Nov 07, 2007 | 55.52 | 56.40 | 55.16 | 55.46 | 594,100 | -0.63(-1.12%) |
Nov 06, 2007 | 53.41 | 56.17 | 53.40 | 56.09 | 1,034,140 | +2.30(+4.28%) |
Nov 05, 2007 | 53.59 | 53.98 | 52.38 | 53.79 | 502,300 | -0.47(-0.87%) |
Nov 02, 2007 | 54.69 | 55.26 | 51.94 | 54.26 | 861,000 | +0.39(+0.72%) |
Nov 01, 2007 | 54.00 | 56.04 | 53.34 | 53.87 | 1,235,500 | -0.43(-0.79%) |
Oct 31, 2007 | 56.27 | 56.35 | 53.39 | 54.30 | 1,090,800 | -1.36(-2.44%) |
Oct 30, 2007 | 55.48 | 56.44 | 55.29 | 55.66 | 293,400 | +0.03(+0.05%) |
Oct 29, 2007 | 57.03 | 57.79 | 54.90 | 55.63 | 289,800 | -0.95(-1.68%) |
Oct 26, 2007 | 56.24 | 56.87 | 55.28 | 56.58 | 399,800 | +0.62(+1.11%) |
Oct 25, 2007 | 54.98 | 56.26 | 53.28 | 55.96 | 565,000 | +1.06(+1.93%) |
Oct 24, 2007 | 55.10 | 55.52 | 52.73 | 54.90 | 606,400 | -0.60(-1.08%) |
Oct 23, 2007 | 56.00 | 56.28 | 53.92 | 55.50 | 423,400 | +0.63(+1.15%) |
Oct 22, 2007 | 52.42 | 55.39 | 51.89 | 54.87 | 637,400 | +1.48(+2.77%) |
Oct 19, 2007 | 54.99 | 55.10 | 53.39 | 53.39 | 416,500 | -1.66(-3.02%) |
Oct 18, 2007 | 56.15 | 56.41 | 54.94 | 55.05 | 441,700 | -1.30(-2.31%) |
Oct 17, 2007 | 56.12 | 56.77 | 55.33 | 56.35 | 461,900 | +0.86(+1.55%) |
Oct 16, 2007 | 55.05 | 56.00 | 55.01 | 55.49 | 710,200 | +0.39(+0.71%) |
Oct 15, 2007 | 56.00 | 56.98 | 54.12 | 55.10 | 803,300 | +0.06(+0.11%) |
Oct 12, 2007 | 53.65 | 55.71 | 53.49 | 55.04 | 763,200 | +1.99(+3.75%) |
Oct 11, 2007 | 52.83 | 53.59 | 52.25 | 53.05 | 642,200 | +0.47(+0.89%) |
Oct 10, 2007 | 50.70 | 52.72 | 50.36 | 52.58 | 644,800 | +1.72(+3.38%) |
Oct 09, 2007 | 51.30 | 52.05 | 50.59 | 50.86 | 431,000 | -0.14(-0.27%) |
Oct 08, 2007 | 51.37 | 51.37 | 50.03 | 51.00 | 788,100 | -0.63(-1.22%) |
Oct 05, 2007 | 52.90 | 53.08 | 51.51 | 51.63 | 534,100 | -0.50(-0.96%) |
Oct 04, 2007 | 51.50 | 52.39 | 50.49 | 52.13 | 2,101,400 | +0.64(+1.24%) |
Oct 03, 2007 | 52.46 | 52.98 | 51.23 | 51.49 | 531,800 | -1.41(-2.67%) |
Oct 02, 2007 | 51.68 | 53.40 | 51.65 | 52.90 | 368,300 | +1.35(+2.62%) |
Oct 01, 2007 | 50.19 | 51.70 | 50.19 | 51.55 | 422,400 | +1.24(+2.46%) |
Sep 28, 2007 | 50.38 | 52.05 | 49.67 | 50.31 | 454,900 | -0.33(-0.65%) |
Sep 27, 2007 | 51.38 | 51.57 | 50.38 | 50.64 | 313,700 | -0.43(-0.84%) |
Sep 26, 2007 | 51.64 | 52.80 | 50.58 | 51.07 | 378,400 | -0.48(-0.93%) |
Sep 25, 2007 | 50.82 | 51.80 | 50.49 | 51.55 | 344,400 | +0.30(+0.59%) |
Sep 24, 2007 | 51.53 | 52.30 | 50.78 | 51.25 | 364,900 | -0.20(-0.39%) |
Sep 21, 2007 | 53.34 | 53.57 | 51.27 | 51.45 | 588,400 | -1.67(-3.14%) |
Sep 20, 2007 | 53.47 | 55.01 | 52.57 | 53.12 | 584,900 | -0.35(-0.65%) |
Sep 19, 2007 | 53.53 | 53.69 | 52.69 | 53.47 | 286,900 | +0.85(+1.62%) |
Sep 18, 2007 | 50.78 | 52.85 | 50.49 | 52.62 | 340,200 | +1.84(+3.62%) |
Sep 17, 2007 | 50.85 | 51.21 | 50.56 | 50.78 | 601,400 | -0.08(-0.16%) |
Sep 14, 2007 | 50.47 | 51.08 | 49.56 | 50.86 | 243,100 | +0.39(+0.77%) |
Sep 13, 2007 | 50.60 | 51.49 | 50.19 | 50.47 | 307,100 | +0.38(+0.76%) |
Sep 12, 2007 | 51.28 | 51.45 | 49.90 | 50.09 | 380,200 | -1.19(-2.32%) |
Sep 11, 2007 | 49.80 | 51.28 | 50.15 | 51.28 | 330,700 | +1.48(+2.97%) |
Sep 10, 2007 | 51.05 | 51.13 | 49.08 | 49.80 | 510,500 | -1.06(-2.08%) |
Sep 07, 2007 | 50.83 | 51.49 | 50.35 | 50.86 | 354,400 | -0.90(-1.74%) |
Sep 06, 2007 | 51.86 | 53.13 | 51.50 | 51.76 | 625,300 | -0.10(-0.19%) |
Sep 05, 2007 | 51.30 | 52.00 | 50.75 | 51.86 | 415,300 | +0.59(+1.15%) |