Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 51.40 | 51.41 | 50.53 | 50.84 | 22,909,894 | +0.28(+0.55%) |
Nov 29, 2007 | 50.31 | 50.85 | 50.31 | 50.57 | 13,832,935 | -0.42(-0.82%) |
Nov 28, 2007 | 49.88 | 51.24 | 49.66 | 50.99 | 20,641,712 | +1.41(+2.84%) |
Nov 27, 2007 | 49.62 | 49.71 | 49.09 | 49.58 | 17,429,662 | +0.66(+1.35%) |
Nov 26, 2007 | 49.77 | 49.93 | 48.82 | 48.91 | 16,124,986 | -0.78(-1.57%) |
Nov 23, 2007 | 49.20 | 49.70 | 49.20 | 49.69 | 5,923,533 | +1.22(+2.52%) |
Nov 21, 2007 | 48.64 | 49.01 | 48.26 | 48.47 | 18,109,946 | -1.12(-2.26%) |
Nov 20, 2007 | 49.18 | 49.76 | 49.04 | 49.59 | 19,011,776 | +1.08(+2.24%) |
Nov 19, 2007 | 49.63 | 49.63 | 47.79 | 48.51 | 20,223,408 | -1.32(-2.64%) |
Nov 16, 2007 | 49.98 | 49.99 | 49.41 | 49.83 | 21,904,124 | +0.16(+0.32%) |
Nov 15, 2007 | 49.97 | 50.17 | 49.35 | 49.67 | 17,551,244 | -0.79(-1.57%) |
Nov 14, 2007 | 51.31 | 51.31 | 50.32 | 50.46 | 15,850,694 | -0.12(-0.24%) |
Nov 13, 2007 | 49.94 | 50.70 | 49.94 | 50.58 | 10,898,551 | +1.32(+2.69%) |
Nov 12, 2007 | 49.51 | 49.97 | 49.20 | 49.26 | 12,022,238 | -0.82(-1.64%) |
Nov 09, 2007 | 50.71 | 50.71 | 49.94 | 50.08 | 13,534,318 | -0.99(-1.94%) |
Nov 08, 2007 | 50.86 | 51.33 | 50.58 | 51.07 | 16,106,971 | +0.09(+0.18%) |
Nov 07, 2007 | 51.47 | 51.73 | 50.82 | 50.98 | 12,984,825 | -0.90(-1.74%) |
Nov 06, 2007 | 51.49 | 51.89 | 51.44 | 51.88 | 10,754,958 | +0.77(+1.51%) |
Nov 05, 2007 | 51.15 | 51.33 | 50.88 | 51.11 | 11,118,520 | -0.83(-1.59%) |
Nov 02, 2007 | 51.64 | 51.94 | 51.30 | 51.94 | 15,601,705 | +0.29(+0.56%) |
Nov 01, 2007 | 51.94 | 52.02 | 51.47 | 51.65 | 15,361,797 | -1.11(-2.10%) |
Oct 31, 2007 | 52.30 | 53.00 | 52.22 | 52.76 | 14,282,317 | +0.74(+1.41%) |
Oct 30, 2007 | 52.08 | 52.29 | 51.99 | 52.02 | 13,623,686 | -0.42(-0.79%) |
Oct 29, 2007 | 52.24 | 52.51 | 52.19 | 52.44 | 9,376,168 | +0.38(+0.73%) |
Oct 26, 2007 | 51.73 | 52.09 | 51.62 | 52.06 | 9,780,585 | +0.93(+1.81%) |
Oct 25, 2007 | 51.03 | 51.13 | 50.71 | 51.13 | 13,923,653 | +0.23(+0.46%) |
Oct 24, 2007 | 50.78 | 50.93 | 50.15 | 50.90 | 16,023,421 | -0.11(-0.22%) |
Oct 23, 2007 | 50.94 | 51.11 | 50.61 | 51.01 | 11,582,364 | +0.71(+1.41%) |
Oct 22, 2007 | 49.83 | 50.31 | 49.82 | 50.30 | 10,941,120 | -0.06(-0.12%) |
Oct 19, 2007 | 51.22 | 51.22 | 50.33 | 50.36 | 15,067,416 | -1.13(-2.20%) |
Oct 18, 2007 | 51.26 | 51.56 | 51.22 | 51.49 | 6,405,714 | +0.12(+0.24%) |
Oct 17, 2007 | 51.44 | 51.52 | 50.96 | 51.37 | 11,114,515 | +0.54(+1.06%) |
Oct 16, 2007 | 51.01 | 51.08 | 50.80 | 50.83 | 12,060,302 | -0.80(-1.54%) |
Oct 15, 2007 | 52.00 | 52.03 | 51.38 | 51.63 | 8,858,742 | -0.42(-0.81%) |
Oct 12, 2007 | 51.79 | 52.14 | 51.73 | 52.05 | 7,069,633 | +0.23(+0.44%) |
Oct 11, 2007 | 52.45 | 52.45 | 51.63 | 51.83 | 11,510,849 | +0.24(+0.46%) |
Oct 10, 2007 | 51.29 | 51.67 | 50.99 | 51.59 | 9,777,548 | -0.10(-0.19%) |
Oct 09, 2007 | 51.21 | 51.71 | 51.21 | 51.68 | 7,827,471 | +0.57(+1.11%) |
Oct 08, 2007 | 50.62 | 52.20 | 50.59 | 51.11 | 6,128,126 | -0.48(-0.93%) |
Oct 05, 2007 | 51.26 | 51.74 | 51.26 | 51.59 | 8,860,796 | +0.52(+1.02%) |
Oct 04, 2007 | 51.07 | 51.22 | 50.87 | 51.07 | 4,967,396 | +0.18(+0.35%) |
Oct 03, 2007 | 51.11 | 51.13 | 50.81 | 50.89 | 11,121,771 | -0.23(-0.46%) |
Oct 02, 2007 | 51.22 | 51.27 | 50.91 | 51.13 | 9,451,498 | -0.13(-0.25%) |
Oct 01, 2007 | 50.70 | 51.44 | 50.64 | 51.26 | 13,777,444 | +0.65(+1.28%) |
Sep 28, 2007 | 50.59 | 50.81 | 50.35 | 50.61 | 20,586,906 | +0.08(+0.16%) |
Sep 27, 2007 | 50.50 | 50.56 | 49.30 | 50.53 | 9,871,380 | +0.66(+1.33%) |
Sep 26, 2007 | 49.91 | 50.01 | 49.66 | 49.86 | 9,025,000 | +0.25(+0.49%) |
Sep 25, 2007 | 49.26 | 49.66 | 49.26 | 49.62 | 7,614,980 | +0.06(+0.12%) |
Sep 24, 2007 | 49.78 | 50.19 | 49.48 | 49.56 | 9,631,799 | +0.11(+0.22%) |
Sep 21, 2007 | 49.55 | 49.75 | 49.45 | 49.45 | 9,481,173 | +0.21(+0.44%) |
Sep 20, 2007 | 49.36 | 49.55 | 49.02 | 49.23 | 12,327,687 | -0.04(-0.09%) |
Sep 19, 2007 | 49.33 | 49.58 | 49.13 | 49.28 | 11,173,143 | +0.44(+0.90%) |
Sep 18, 2007 | 47.66 | 48.90 | 47.49 | 48.83 | 16,355,035 | +1.54(+3.25%) |
Sep 17, 2007 | 47.52 | 47.69 | 47.13 | 47.30 | 9,414,942 | -0.67(-1.41%) |
Sep 14, 2007 | 47.73 | 48.12 | 47.65 | 47.97 | 8,542,567 | -0.28(-0.58%) |
Sep 13, 2007 | 48.23 | 48.45 | 48.08 | 48.25 | 11,761,956 | +0.20(+0.42%) |
Sep 12, 2007 | 47.77 | 48.21 | 47.72 | 48.05 | 8,095,412 | +0.05(+0.10%) |
Sep 11, 2007 | 47.57 | 48.01 | 47.51 | 48.00 | 11,821,112 | +0.81(+1.73%) |
Sep 10, 2007 | 47.52 | 47.54 | 46.81 | 47.19 | 6,851,527 | -0.20(-0.41%) |
Sep 07, 2007 | 47.47 | 47.62 | 47.20 | 47.38 | 12,723,234 | -0.58(-1.21%) |
Sep 06, 2007 | 47.82 | 48.22 | 47.33 | 47.96 | 8,078,524 | +0.18(+0.37%) |
Sep 05, 2007 | 47.88 | 47.93 | 47.58 | 47.79 | 11,997,678 | -0.70(-1.45%) |