Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 57.24 | 58.62 | 55.75 | 57.84 | 1,358,500 | +0.90(+1.58%) |
Nov 29, 2007 | 56.37 | 58.23 | 56.21 | 56.94 | 1,084,400 | -0.60(-1.04%) |
Nov 28, 2007 | 55.00 | 58.08 | 54.90 | 57.54 | 1,460,000 | +3.26(+6.01%) |
Nov 27, 2007 | 52.66 | 54.68 | 52.25 | 54.28 | 1,367,100 | +1.54(+2.92%) |
Nov 26, 2007 | 53.79 | 55.59 | 52.61 | 52.74 | 1,013,458 | -0.66(-1.24%) |
Nov 23, 2007 | 53.62 | 53.89 | 52.32 | 53.40 | 490,100 | +2.09(+4.07%) |
Nov 21, 2007 | 52.07 | 52.50 | 50.50 | 51.31 | 969,700 | -1.98(-3.72%) |
Nov 20, 2007 | 52.99 | 54.13 | 51.30 | 53.29 | 1,611,500 | +0.72(+1.37%) |
Nov 19, 2007 | 54.90 | 55.59 | 52.50 | 52.57 | 1,365,000 | -3.22(-5.77%) |
Nov 16, 2007 | 55.73 | 56.23 | 54.21 | 55.79 | 1,553,430 | +1.27(+2.33%) |
Nov 15, 2007 | 56.39 | 56.48 | 53.30 | 54.52 | 2,707,300 | -2.64(-4.62%) |
Nov 14, 2007 | 56.97 | 58.63 | 56.91 | 57.16 | 1,500,514 | +1.65(+2.97%) |
Nov 13, 2007 | 54.74 | 56.05 | 54.02 | 55.51 | 1,538,600 | +2.17(+4.07%) |
Nov 12, 2007 | 57.21 | 58.31 | 53.13 | 53.34 | 2,179,050 | -5.37(-9.15%) |
Nov 09, 2007 | 60.60 | 61.55 | 58.60 | 58.71 | 1,890,800 | -2.88(-4.68%) |
Nov 08, 2007 | 62.56 | 63.83 | 58.81 | 61.59 | 2,196,800 | -1.40(-2.22%) |
Nov 07, 2007 | 64.07 | 64.74 | 62.44 | 62.99 | 1,641,100 | -1.18(-1.84%) |
Nov 06, 2007 | 61.61 | 64.25 | 61.59 | 64.17 | 1,598,900 | +2.47(+4.00%) |
Nov 05, 2007 | 60.71 | 61.98 | 60.03 | 61.70 | 1,477,757 | +0.34(+0.55%) |
Nov 02, 2007 | 61.88 | 62.18 | 58.69 | 61.36 | 2,002,900 | +0.69(+1.14%) |
Nov 01, 2007 | 61.09 | 62.54 | 59.21 | 60.67 | 2,573,800 | -2.90(-4.56%) |
Oct 31, 2007 | 62.71 | 63.57 | 61.16 | 63.57 | 1,615,400 | +2.28(+3.72%) |
Oct 30, 2007 | 62.02 | 62.70 | 61.03 | 61.29 | 1,229,900 | -0.19(-0.31%) |
Oct 29, 2007 | 62.45 | 63.01 | 60.50 | 61.48 | 1,473,400 | +1.27(+2.11%) |
Oct 26, 2007 | 58.47 | 62.28 | 58.27 | 60.21 | 2,992,900 | +2.66(+4.62%) |
Oct 25, 2007 | 55.52 | 57.97 | 54.24 | 57.55 | 2,222,200 | +2.54(+4.62%) |
Oct 24, 2007 | 55.07 | 55.54 | 53.10 | 55.01 | 1,040,200 | -0.31(-0.56%) |
Oct 23, 2007 | 55.18 | 55.97 | 53.52 | 55.32 | 1,176,900 | +0.90(+1.65%) |
Oct 22, 2007 | 53.52 | 54.90 | 52.43 | 54.42 | 1,465,900 | -0.36(-0.66%) |
Oct 19, 2007 | 56.93 | 57.18 | 54.16 | 54.78 | 1,926,700 | -2.21(-3.88%) |
Oct 18, 2007 | 55.30 | 56.99 | 55.30 | 56.99 | 846,800 | +1.32(+2.37%) |
Oct 17, 2007 | 56.05 | 56.40 | 54.28 | 55.67 | 1,068,700 | +0.23(+0.41%) |
Oct 16, 2007 | 55.51 | 56.63 | 55.22 | 55.44 | 999,400 | -0.56(-1.00%) |
Oct 15, 2007 | 56.49 | 57.34 | 55.18 | 56.00 | 1,370,700 | -0.04(-0.07%) |
Oct 12, 2007 | 55.03 | 56.17 | 54.78 | 56.04 | 1,194,500 | +1.57(+2.88%) |
Oct 11, 2007 | 55.09 | 56.23 | 53.83 | 54.47 | 1,903,600 | +0.08(+0.15%) |
Oct 10, 2007 | 53.91 | 54.97 | 53.34 | 54.39 | 1,087,100 | +0.07(+0.13%) |
Oct 09, 2007 | 53.50 | 55.37 | 53.50 | 54.32 | 1,891,600 | +1.32(+2.49%) |
Oct 08, 2007 | 53.30 | 54.02 | 52.89 | 53.00 | 469,800 | -0.54(-1.01%) |
Oct 05, 2007 | 53.86 | 54.16 | 53.33 | 53.54 | 1,103,500 | +0.68(+1.29%) |
Oct 04, 2007 | 52.24 | 53.12 | 51.00 | 52.86 | 2,389,500 | +1.18(+2.28%) |
Oct 03, 2007 | 52.99 | 53.24 | 51.42 | 51.68 | 1,241,200 | -1.78(-3.33%) |
Oct 02, 2007 | 54.94 | 55.38 | 52.35 | 53.46 | 1,822,800 | -1.84(-3.33%) |
Oct 01, 2007 | 54.64 | 55.88 | 54.64 | 55.30 | 1,219,900 | +0.92(+1.69%) |
Sep 28, 2007 | 54.15 | 54.85 | 53.90 | 54.38 | 1,167,600 | +0.50(+0.93%) |
Sep 27, 2007 | 54.14 | 54.30 | 53.07 | 53.88 | 1,039,500 | +0.14(+0.26%) |
Sep 26, 2007 | 53.19 | 54.18 | 53.00 | 53.74 | 1,110,600 | +0.13(+0.24%) |
Sep 25, 2007 | 52.37 | 53.94 | 52.18 | 53.61 | 977,800 | +0.50(+0.94%) |
Sep 24, 2007 | 53.52 | 53.67 | 52.69 | 53.11 | 1,735,300 | +0.14(+0.26%) |
Sep 21, 2007 | 50.39 | 53.25 | 50.39 | 52.97 | 2,849,000 | +3.10(+6.22%) |
Sep 20, 2007 | 50.71 | 50.77 | 49.56 | 49.87 | 1,564,700 | -0.03(-0.06%) |
Sep 19, 2007 | 50.90 | 51.35 | 49.55 | 49.90 | 1,458,500 | -0.69(-1.36%) |
Sep 18, 2007 | 49.46 | 50.84 | 48.63 | 50.59 | 1,428,800 | +1.52(+3.10%) |
Sep 17, 2007 | 48.77 | 49.65 | 48.28 | 49.07 | 1,436,200 | +0.64(+1.32%) |
Sep 14, 2007 | 48.67 | 49.06 | 48.08 | 48.43 | 1,769,100 | -0.53(-1.08%) |
Sep 13, 2007 | 51.04 | 51.08 | 48.82 | 48.96 | 1,263,700 | -1.74(-3.43%) |
Sep 12, 2007 | 49.03 | 51.41 | 48.83 | 50.70 | 2,297,000 | +1.23(+2.49%) |
Sep 11, 2007 | 47.30 | 50.12 | 47.27 | 49.47 | 2,293,600 | +2.89(+6.20%) |
Sep 10, 2007 | 46.78 | 47.20 | 45.75 | 46.58 | 1,106,100 | -0.15(-0.32%) |
Sep 07, 2007 | 46.97 | 47.50 | 46.18 | 46.73 | 1,195,200 | -0.80(-1.68%) |
Sep 06, 2007 | 46.75 | 47.95 | 46.41 | 47.53 | 1,064,000 | +0.87(+1.86%) |
Sep 05, 2007 | 45.73 | 47.13 | 45.73 | 46.66 | 1,320,700 | +0.12(+0.26%) |