Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 58.53 | 58.74 | 57.68 | 58.24 | 450,239 | +0.41(+0.71%) |
Nov 29, 2007 | 57.04 | 58.13 | 56.93 | 57.83 | 404,656 | +0.43(+0.75%) |
Nov 28, 2007 | 58.00 | 58.79 | 57.20 | 57.40 | 1,105,557 | +0.14(+0.24%) |
Nov 27, 2007 | 56.24 | 57.29 | 55.85 | 57.26 | 777,326 | +1.40(+2.51%) |
Nov 26, 2007 | 55.84 | 57.22 | 55.75 | 55.85 | 382,616 | -0.17(-0.29%) |
Nov 23, 2007 | 56.44 | 56.52 | 55.45 | 56.02 | 168,865 | -0.11(-0.20%) |
Nov 21, 2007 | 56.00 | 57.01 | 55.33 | 56.13 | 882,023 | -0.18(-0.33%) |
Nov 20, 2007 | 55.57 | 56.55 | 55.17 | 56.31 | 816,895 | +0.84(+1.52%) |
Nov 19, 2007 | 56.93 | 56.93 | 55.23 | 55.47 | 958,175 | -1.76(-3.08%) |
Nov 16, 2007 | 58.65 | 58.65 | 56.95 | 57.23 | 910,022 | -1.20(-2.06%) |
Nov 15, 2007 | 58.92 | 59.16 | 57.87 | 58.43 | 639,837 | -0.49(-0.83%) |
Nov 14, 2007 | 59.84 | 59.97 | 58.92 | 58.92 | 619,573 | -0.81(-1.35%) |
Nov 13, 2007 | 59.12 | 60.01 | 58.07 | 59.73 | 676,115 | +0.78(+1.32%) |
Nov 12, 2007 | 60.40 | 60.86 | 58.86 | 58.95 | 470,346 | -1.62(-2.67%) |
Nov 09, 2007 | 61.11 | 61.74 | 60.33 | 60.56 | 475,983 | -1.29(-2.08%) |
Nov 08, 2007 | 62.63 | 62.85 | 60.62 | 61.85 | 873,796 | -0.49(-0.78%) |
Nov 07, 2007 | 62.71 | 63.73 | 62.13 | 62.33 | 547,125 | -1.62(-2.53%) |
Nov 06, 2007 | 63.32 | 64.10 | 62.74 | 63.95 | 524,899 | +0.67(+1.06%) |
Nov 05, 2007 | 63.60 | 63.61 | 62.55 | 63.28 | 747,665 | -0.46(-0.72%) |
Nov 02, 2007 | 63.77 | 63.98 | 62.86 | 63.74 | 555,295 | -0.04(-0.06%) |
Nov 01, 2007 | 64.31 | 64.78 | 63.22 | 63.77 | 979,338 | -1.22(-1.88%) |
Oct 31, 2007 | 62.97 | 65.18 | 62.57 | 65.00 | 890,085 | +2.18(+3.48%) |
Oct 30, 2007 | 62.74 | 63.78 | 62.40 | 62.81 | 682,761 | +0.02(+0.03%) |
Oct 29, 2007 | 61.77 | 62.80 | 61.43 | 62.79 | 723,616 | +1.48(+2.41%) |
Oct 26, 2007 | 62.91 | 62.91 | 59.66 | 61.31 | 1,632,657 | -1.38(-2.20%) |
Oct 25, 2007 | 61.84 | 62.70 | 61.12 | 62.69 | 982,361 | +1.15(+1.86%) |
Oct 24, 2007 | 61.70 | 62.37 | 60.65 | 61.54 | 888,123 | -0.41(-0.67%) |
Oct 23, 2007 | 61.31 | 62.23 | 60.78 | 61.96 | 509,756 | +0.78(+1.28%) |
Oct 22, 2007 | 60.06 | 61.32 | 60.06 | 61.18 | 667,618 | +0.76(+1.26%) |
Oct 19, 2007 | 62.14 | 62.66 | 60.38 | 60.42 | 549,194 | -2.01(-3.22%) |
Oct 18, 2007 | 61.66 | 62.83 | 61.61 | 62.43 | 490,799 | +0.30(+0.49%) |
Oct 17, 2007 | 62.03 | 62.14 | 61.20 | 62.12 | 627,853 | +0.84(+1.38%) |
Oct 16, 2007 | 61.18 | 61.67 | 61.18 | 61.28 | 620,553 | -0.12(-0.19%) |
Oct 15, 2007 | 61.43 | 61.47 | 60.53 | 61.40 | 442,754 | +0.01(+0.01%) |
Oct 12, 2007 | 60.93 | 61.50 | 60.46 | 61.39 | 331,521 | +0.63(+1.04%) |
Oct 11, 2007 | 61.29 | 61.50 | 60.23 | 60.76 | 436,000 | -0.36(-0.59%) |
Oct 10, 2007 | 60.53 | 61.24 | 59.80 | 61.11 | 472,605 | +0.26(+0.42%) |
Oct 09, 2007 | 61.06 | 61.13 | 60.38 | 60.86 | 486,768 | -0.25(-0.41%) |
Oct 08, 2007 | 61.13 | 61.32 | 60.82 | 61.10 | 299,273 | -0.06(-0.11%) |
Oct 05, 2007 | 59.92 | 61.17 | 59.92 | 61.17 | 652,256 | +1.54(+2.59%) |
Oct 04, 2007 | 59.99 | 60.03 | 59.33 | 59.63 | 285,001 | -0.27(-0.44%) |
Oct 03, 2007 | 59.75 | 60.01 | 59.34 | 59.89 | 434,147 | -0.07(-0.12%) |
Oct 02, 2007 | 60.24 | 60.78 | 59.85 | 59.97 | 293,063 | -0.28(-0.46%) |
Oct 01, 2007 | 60.30 | 60.55 | 59.69 | 60.24 | 442,209 | +0.12(+0.20%) |
Sep 28, 2007 | 59.75 | 60.57 | 59.56 | 60.12 | 352,765 | +0.49(+0.82%) |
Sep 27, 2007 | 60.17 | 60.65 | 59.53 | 59.64 | 881,042 | -0.32(-0.54%) |
Sep 26, 2007 | 59.53 | 60.39 | 59.32 | 59.96 | 931,048 | +0.79(+1.33%) |
Sep 25, 2007 | 58.03 | 59.36 | 57.83 | 59.17 | 628,724 | +0.95(+1.62%) |
Sep 24, 2007 | 58.53 | 58.53 | 57.63 | 58.22 | 438,941 | +0.06(+0.11%) |
Sep 21, 2007 | 58.16 | 58.28 | 57.74 | 58.16 | 970,268 | +0.50(+0.88%) |
Sep 20, 2007 | 57.93 | 58.74 | 57.53 | 57.65 | 703,352 | -0.57(-0.98%) |
Sep 19, 2007 | 57.82 | 58.77 | 57.06 | 58.22 | 823,737 | -0.29(-0.50%) |
Sep 18, 2007 | 57.29 | 58.59 | 56.80 | 58.52 | 759,677 | +1.72(+3.02%) |
Sep 17, 2007 | 56.94 | 57.65 | 56.60 | 56.80 | 573,162 | -0.41(-0.72%) |
Sep 14, 2007 | 56.96 | 57.98 | 56.30 | 57.21 | 999,139 | -1.29(-2.20%) |
Sep 13, 2007 | 58.47 | 58.88 | 57.87 | 58.50 | 470,535 | +0.04(+0.06%) |
Sep 12, 2007 | 58.19 | 58.94 | 57.79 | 58.46 | 371,068 | +0.34(+0.58%) |
Sep 11, 2007 | 57.89 | 58.41 | 57.37 | 58.12 | 262,885 | +0.60(+1.04%) |
Sep 10, 2007 | 57.67 | 58.03 | 57.02 | 57.52 | 452,450 | +0.22(+0.38%) |
Sep 07, 2007 | 57.59 | 58.50 | 57.09 | 57.30 | 608,896 | -1.36(-2.32%) |
Sep 06, 2007 | 58.40 | 58.87 | 57.52 | 58.66 | 309,841 | +0.61(+1.04%) |
Sep 05, 2007 | 58.46 | 58.95 | 57.62 | 58.06 | 374,554 | -0.69(-1.17%) |