Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 50.22 | 50.90 | 49.87 | 50.01 | 1,962,607 | +0.56(+1.13%) |
Nov 29, 2007 | 49.79 | 50.07 | 49.25 | 49.45 | 1,326,840 | -0.40(-0.80%) |
Nov 28, 2007 | 49.01 | 50.26 | 48.79 | 49.85 | 2,022,158 | +0.84(+1.71%) |
Nov 27, 2007 | 47.82 | 49.06 | 47.78 | 49.01 | 2,079,278 | +1.15(+2.40%) |
Nov 26, 2007 | 48.59 | 49.44 | 47.86 | 47.86 | 1,871,998 | -0.62(-1.28%) |
Nov 23, 2007 | 48.61 | 48.84 | 47.83 | 48.48 | 876,880 | +0.27(+0.57%) |
Nov 21, 2007 | 48.55 | 48.71 | 47.78 | 48.21 | 2,328,619 | -1.05(-2.14%) |
Nov 20, 2007 | 49.22 | 49.90 | 48.58 | 49.26 | 2,023,496 | +0.05(+0.10%) |
Nov 19, 2007 | 49.29 | 49.70 | 48.81 | 49.21 | 1,821,839 | -0.29(-0.60%) |
Nov 16, 2007 | 50.51 | 50.51 | 49.11 | 49.51 | 2,401,240 | -0.75(-1.50%) |
Nov 15, 2007 | 51.36 | 51.41 | 50.10 | 50.26 | 1,844,570 | -1.19(-2.32%) |
Nov 14, 2007 | 51.89 | 52.56 | 51.33 | 51.45 | 1,821,087 | -0.29(-0.57%) |
Nov 13, 2007 | 50.49 | 51.75 | 50.26 | 51.75 | 2,153,107 | +1.69(+3.39%) |
Nov 12, 2007 | 51.44 | 51.71 | 49.98 | 50.05 | 2,644,622 | -1.59(-3.08%) |
Nov 09, 2007 | 52.82 | 53.17 | 51.58 | 51.64 | 2,164,811 | -1.96(-3.66%) |
Nov 08, 2007 | 51.11 | 53.93 | 49.87 | 53.60 | 3,551,984 | +4.71(+9.63%) |
Nov 07, 2007 | 51.02 | 51.02 | 48.79 | 48.90 | 2,031,756 | -2.50(-4.86%) |
Nov 06, 2007 | 50.28 | 51.44 | 49.75 | 51.39 | 1,384,819 | +1.16(+2.32%) |
Nov 05, 2007 | 48.88 | 50.57 | 48.88 | 50.23 | 1,871,040 | +0.97(+1.96%) |
Nov 02, 2007 | 49.50 | 49.65 | 48.95 | 49.26 | 2,283,554 | -0.08(-0.16%) |
Nov 01, 2007 | 50.42 | 50.55 | 49.28 | 49.34 | 1,328,555 | -1.40(-2.76%) |
Oct 31, 2007 | 49.84 | 50.83 | 49.20 | 50.74 | 1,403,280 | +1.10(+2.21%) |
Oct 30, 2007 | 49.87 | 50.60 | 49.34 | 49.65 | 1,148,903 | -0.27(-0.53%) |
Oct 29, 2007 | 50.02 | 50.15 | 49.32 | 49.91 | 835,804 | +0.09(+0.18%) |
Oct 26, 2007 | 49.97 | 50.21 | 49.28 | 49.82 | 1,125,013 | +0.28(+0.57%) |
Oct 25, 2007 | 50.06 | 50.06 | 49.17 | 49.54 | 1,671,909 | -0.46(-0.93%) |
Oct 24, 2007 | 49.48 | 50.32 | 48.92 | 50.01 | 2,207,268 | +0.35(+0.71%) |
Oct 23, 2007 | 49.68 | 49.88 | 49.32 | 49.65 | 1,770,456 | +0.11(+0.22%) |
Oct 22, 2007 | 48.66 | 49.96 | 48.43 | 49.54 | 2,181,206 | +0.63(+1.30%) |
Oct 19, 2007 | 49.73 | 50.10 | 48.79 | 48.91 | 1,963,207 | -1.05(-2.09%) |
Oct 18, 2007 | 50.21 | 50.56 | 49.84 | 49.96 | 1,939,996 | -0.74(-1.45%) |
Oct 17, 2007 | 51.48 | 51.68 | 50.46 | 50.69 | 1,371,652 | -0.50(-0.98%) |
Oct 16, 2007 | 51.72 | 52.22 | 50.55 | 51.19 | 1,637,160 | -0.60(-1.17%) |
Oct 15, 2007 | 52.97 | 53.32 | 51.47 | 51.80 | 1,766,791 | -1.01(-1.91%) |
Oct 12, 2007 | 53.09 | 53.09 | 52.32 | 52.81 | 829,173 | -0.22(-0.42%) |
Oct 11, 2007 | 54.38 | 54.41 | 52.64 | 53.03 | 805,752 | -0.95(-1.76%) |
Oct 10, 2007 | 53.46 | 54.04 | 53.15 | 53.98 | 1,220,981 | +0.52(+0.98%) |
Oct 09, 2007 | 53.19 | 53.48 | 52.69 | 53.46 | 889,030 | +0.55(+1.04%) |
Oct 08, 2007 | 53.18 | 53.46 | 52.50 | 52.90 | 1,142,387 | -0.67(-1.25%) |
Oct 05, 2007 | 52.23 | 53.78 | 51.98 | 53.57 | 1,186,503 | +1.67(+3.22%) |
Oct 04, 2007 | 51.89 | 52.02 | 51.17 | 51.90 | 715,757 | +0.04(+0.09%) |
Oct 03, 2007 | 52.59 | 52.59 | 51.64 | 51.86 | 1,020,261 | -0.70(-1.33%) |
Oct 02, 2007 | 52.44 | 52.59 | 51.89 | 52.56 | 1,028,366 | +0.25(+0.48%) |
Oct 01, 2007 | 51.05 | 52.31 | 51.05 | 52.31 | 1,215,823 | +1.10(+2.14%) |
Sep 28, 2007 | 51.86 | 51.92 | 51.08 | 51.21 | 1,319,669 | -0.58(-1.12%) |
Sep 27, 2007 | 51.35 | 52.17 | 51.35 | 51.79 | 1,233,062 | +0.43(+0.85%) |
Sep 26, 2007 | 50.76 | 51.57 | 50.65 | 51.36 | 2,319,628 | +1.07(+2.12%) |
Sep 25, 2007 | 49.91 | 50.57 | 49.48 | 50.29 | 2,540,238 | +0.15(+0.31%) |
Sep 24, 2007 | 50.17 | 51.18 | 49.65 | 50.13 | 2,388,616 | -1.42(-2.76%) |
Sep 21, 2007 | 51.80 | 52.20 | 50.70 | 51.55 | 3,381,419 | -0.19(-0.37%) |
Sep 20, 2007 | 52.66 | 52.81 | 51.67 | 51.75 | 1,668,923 | -1.07(-2.02%) |
Sep 19, 2007 | 53.01 | 53.51 | 52.55 | 52.81 | 1,554,904 | +0.28(+0.53%) |
Sep 18, 2007 | 50.50 | 52.53 | 50.42 | 52.53 | 1,824,752 | +2.35(+4.68%) |
Sep 17, 2007 | 50.32 | 50.90 | 50.10 | 50.18 | 1,227,361 | -0.27(-0.53%) |
Sep 14, 2007 | 50.17 | 50.63 | 49.99 | 50.45 | 1,236,591 | -0.08(-0.16%) |
Sep 13, 2007 | 51.13 | 51.34 | 50.39 | 50.53 | 1,095,693 | -0.19(-0.38%) |
Sep 12, 2007 | 51.05 | 51.38 | 50.46 | 50.72 | 1,514,994 | -0.33(-0.65%) |
Sep 11, 2007 | 50.02 | 51.39 | 49.74 | 51.05 | 1,699,057 | +1.09(+2.18%) |
Sep 10, 2007 | 50.87 | 51.05 | 49.17 | 49.96 | 1,362,150 | -0.74(-1.47%) |
Sep 07, 2007 | 51.88 | 51.89 | 50.49 | 50.71 | 1,265,639 | -1.92(-3.64%) |
Sep 06, 2007 | 52.23 | 52.81 | 51.52 | 52.62 | 1,463,005 | +0.40(+0.76%) |
Sep 05, 2007 | 52.16 | 52.31 | 51.50 | 52.22 | 2,071,663 | -0.18(-0.35%) |