Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 60.25 | 62.88 | 59.95 | 61.09 | 403,908 | +1.81(+3.05%) |
Nov 29, 2007 | 58.55 | 59.51 | 57.92 | 59.28 | 193,770 | +0.85(+1.45%) |
Nov 28, 2007 | 57.79 | 58.65 | 57.36 | 58.44 | 298,643 | +0.93(+1.62%) |
Nov 27, 2007 | 57.18 | 57.81 | 56.37 | 57.50 | 138,481 | +0.38(+0.67%) |
Nov 26, 2007 | 57.61 | 58.01 | 56.34 | 57.12 | 140,254 | -0.53(-0.93%) |
Nov 23, 2007 | 57.27 | 57.83 | 56.75 | 57.66 | 37,814 | +1.02(+1.80%) |
Nov 21, 2007 | 57.35 | 57.83 | 56.28 | 56.64 | 99,351 | -1.09(-1.89%) |
Nov 20, 2007 | 56.65 | 58.47 | 56.39 | 57.73 | 174,404 | +0.63(+1.10%) |
Nov 19, 2007 | 58.55 | 58.55 | 56.28 | 57.10 | 209,014 | -1.61(-2.75%) |
Nov 16, 2007 | 58.65 | 59.33 | 58.11 | 58.71 | 161,076 | +0.04(+0.07%) |
Nov 15, 2007 | 58.39 | 59.04 | 57.90 | 58.67 | 124,388 | -0.12(-0.21%) |
Nov 14, 2007 | 59.25 | 59.51 | 58.19 | 58.79 | 148,679 | -0.01(-0.02%) |
Nov 13, 2007 | 57.25 | 58.99 | 57.25 | 58.81 | 152,126 | +1.87(+3.29%) |
Nov 12, 2007 | 56.90 | 57.42 | 56.23 | 56.93 | 149,405 | -0.30(-0.52%) |
Nov 09, 2007 | 57.71 | 58.19 | 55.76 | 57.23 | 144,391 | -1.51(-2.57%) |
Nov 08, 2007 | 59.28 | 59.81 | 56.48 | 58.74 | 154,410 | -0.25(-0.43%) |
Nov 07, 2007 | 61.03 | 61.20 | 58.59 | 58.99 | 139,957 | -2.78(-4.49%) |
Nov 06, 2007 | 60.16 | 61.88 | 60.16 | 61.77 | 154,153 | +1.70(+2.83%) |
Nov 05, 2007 | 60.05 | 60.57 | 58.81 | 60.07 | 85,507 | -0.74(-1.21%) |
Nov 02, 2007 | 61.89 | 61.95 | 60.19 | 60.81 | 48,466 | -0.03(-0.05%) |
Nov 01, 2007 | 62.00 | 62.78 | 60.68 | 60.84 | 96,195 | -2.43(-3.84%) |
Oct 31, 2007 | 62.66 | 63.54 | 61.37 | 63.27 | 236,020 | +0.98(+1.58%) |
Oct 30, 2007 | 63.03 | 63.34 | 61.46 | 62.28 | 167,270 | -0.87(-1.38%) |
Oct 29, 2007 | 62.89 | 63.59 | 62.52 | 63.16 | 55,918 | +0.64(+1.02%) |
Oct 26, 2007 | 61.56 | 62.52 | 61.11 | 62.52 | 162,262 | +1.68(+2.77%) |
Oct 25, 2007 | 61.15 | 61.44 | 59.71 | 60.84 | 115,615 | -0.27(-0.45%) |
Oct 24, 2007 | 60.90 | 61.45 | 59.79 | 61.11 | 164,097 | -0.22(-0.37%) |
Oct 23, 2007 | 59.95 | 61.64 | 58.56 | 61.34 | 137,640 | +1.97(+3.32%) |
Oct 22, 2007 | 58.48 | 60.29 | 56.93 | 59.36 | 154,799 | +0.12(+0.21%) |
Oct 19, 2007 | 61.31 | 61.31 | 58.94 | 59.24 | 158,182 | -2.13(-3.46%) |
Oct 18, 2007 | 59.52 | 61.72 | 59.40 | 61.36 | 134,132 | +1.37(+2.28%) |
Oct 17, 2007 | 61.13 | 61.13 | 58.55 | 60.00 | 148,492 | -0.43(-0.71%) |
Oct 16, 2007 | 61.20 | 61.64 | 59.82 | 60.42 | 103,105 | -1.06(-1.73%) |
Oct 15, 2007 | 61.81 | 63.05 | 61.15 | 61.49 | 237,854 | -0.01(-0.02%) |
Oct 12, 2007 | 62.89 | 62.89 | 60.52 | 61.50 | 252,456 | -2.13(-3.34%) |
Oct 11, 2007 | 64.83 | 65.05 | 62.89 | 63.63 | 135,170 | -0.17(-0.26%) |
Oct 10, 2007 | 63.97 | 64.19 | 63.09 | 63.79 | 236,703 | -0.18(-0.28%) |
Oct 09, 2007 | 63.37 | 64.62 | 63.20 | 63.97 | 136,879 | +0.91(+1.44%) |
Oct 08, 2007 | 62.74 | 63.08 | 62.08 | 63.06 | 53,681 | +0.35(+0.56%) |
Oct 05, 2007 | 63.08 | 63.53 | 61.72 | 62.71 | 166,265 | +0.54(+0.87%) |
Oct 04, 2007 | 63.25 | 63.25 | 61.92 | 62.17 | 221,286 | -0.98(-1.56%) |
Oct 03, 2007 | 63.55 | 64.39 | 62.89 | 63.15 | 162,084 | -1.02(-1.59%) |
Oct 02, 2007 | 64.34 | 64.69 | 63.22 | 64.17 | 118,036 | +0.10(+0.16%) |
Oct 01, 2007 | 61.71 | 64.17 | 60.36 | 64.07 | 231,813 | +2.36(+3.82%) |
Sep 28, 2007 | 60.87 | 62.60 | 60.30 | 61.71 | 205,624 | +0.76(+1.25%) |
Sep 27, 2007 | 61.44 | 61.67 | 59.88 | 60.95 | 149,932 | -0.15(-0.25%) |
Sep 26, 2007 | 61.08 | 61.84 | 60.71 | 61.10 | 141,259 | +0.50(+0.82%) |
Sep 25, 2007 | 62.53 | 62.53 | 59.61 | 60.61 | 213,925 | -1.94(-3.11%) |
Sep 24, 2007 | 62.35 | 63.61 | 61.44 | 62.55 | 220,165 | +0.23(+0.37%) |
Sep 21, 2007 | 62.04 | 62.52 | 60.45 | 62.32 | 364,685 | +0.95(+1.54%) |
Sep 20, 2007 | 64.38 | 65.27 | 61.37 | 61.37 | 250,942 | -3.04(-4.72%) |
Sep 19, 2007 | 62.12 | 65.33 | 61.74 | 64.41 | 407,800 | +3.03(+4.93%) |
Sep 18, 2007 | 57.31 | 61.88 | 55.96 | 61.39 | 456,119 | +4.27(+7.48%) |
Sep 17, 2007 | 56.85 | 57.75 | 56.42 | 57.11 | 272,717 | -0.13(-0.23%) |
Sep 14, 2007 | 56.51 | 57.41 | 55.48 | 57.24 | 164,750 | +0.34(+0.60%) |
Sep 13, 2007 | 55.52 | 57.46 | 55.07 | 56.90 | 192,276 | +2.51(+4.61%) |
Sep 12, 2007 | 52.47 | 55.21 | 51.53 | 54.40 | 452,035 | +1.63(+3.10%) |
Sep 11, 2007 | 55.06 | 55.86 | 52.16 | 52.76 | 366,270 | -1.45(-2.67%) |
Sep 10, 2007 | 57.09 | 57.76 | 53.86 | 54.21 | 333,578 | -2.72(-4.77%) |
Sep 07, 2007 | 56.07 | 57.83 | 55.48 | 56.93 | 199,320 | -1.55(-2.65%) |
Sep 06, 2007 | 59.99 | 60.24 | 57.34 | 58.47 | 259,547 | -0.73(-1.23%) |
Sep 05, 2007 | 59.64 | 61.81 | 58.43 | 59.20 | 221,739 | -2.18(-3.56%) |