Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 52.26 | 52.46 | 51.12 | 51.33 | 1,595,761 | -0.79(-1.52%) |
Nov 29, 2007 | 51.77 | 52.21 | 51.54 | 52.12 | 1,083,307 | +0.07(+0.13%) |
Nov 28, 2007 | 51.36 | 52.16 | 51.26 | 52.05 | 968,709 | +1.11(+2.18%) |
Nov 27, 2007 | 49.62 | 51.00 | 49.38 | 50.94 | 1,575,649 | +1.58(+3.20%) |
Nov 26, 2007 | 51.00 | 51.44 | 49.34 | 49.36 | 1,605,334 | -1.90(-3.71%) |
Nov 23, 2007 | 51.30 | 51.49 | 50.96 | 51.26 | 254,233 | +0.18(+0.35%) |
Nov 21, 2007 | 51.60 | 52.20 | 51.05 | 51.08 | 1,093,615 | -0.59(-1.14%) |
Nov 20, 2007 | 51.96 | 52.50 | 50.77 | 51.67 | 1,389,944 | +0.10(+0.19%) |
Nov 19, 2007 | 52.32 | 52.55 | 51.33 | 51.57 | 1,372,825 | -1.08(-2.05%) |
Nov 16, 2007 | 53.16 | 53.16 | 52.02 | 52.65 | 1,629,306 | -0.09(-0.17%) |
Nov 15, 2007 | 52.91 | 53.57 | 52.43 | 52.74 | 1,917,913 | -0.14(-0.26%) |
Nov 14, 2007 | 52.43 | 53.28 | 52.10 | 52.88 | 2,023,731 | +0.09(+0.17%) |
Nov 13, 2007 | 51.91 | 52.80 | 51.07 | 52.79 | 1,512,247 | +0.91(+1.75%) |
Nov 12, 2007 | 51.72 | 52.96 | 51.41 | 51.88 | 1,680,947 | -0.03(-0.06%) |
Nov 09, 2007 | 50.92 | 52.65 | 50.49 | 51.91 | 1,845,047 | +0.50(+0.97%) |
Nov 08, 2007 | 52.86 | 53.24 | 50.55 | 51.41 | 2,568,502 | -1.53(-2.89%) |
Nov 07, 2007 | 53.83 | 54.04 | 52.88 | 52.94 | 1,654,015 | -1.43(-2.63%) |
Nov 06, 2007 | 54.65 | 54.89 | 53.62 | 54.37 | 1,339,805 | -0.14(-0.26%) |
Nov 05, 2007 | 55.00 | 55.07 | 54.10 | 54.51 | 1,304,669 | -0.95(-1.71%) |
Nov 02, 2007 | 54.94 | 55.62 | 54.44 | 55.46 | 1,383,940 | +1.07(+1.97%) |
Nov 01, 2007 | 55.24 | 55.89 | 54.36 | 54.39 | 1,111,867 | -1.01(-1.82%) |
Oct 31, 2007 | 54.96 | 55.79 | 54.61 | 55.40 | 1,389,096 | +0.41(+0.75%) |
Oct 30, 2007 | 54.05 | 55.45 | 53.82 | 54.99 | 1,754,970 | +0.59(+1.08%) |
Oct 29, 2007 | 54.19 | 54.71 | 54.10 | 54.40 | 1,385,057 | +0.29(+0.54%) |
Oct 26, 2007 | 53.82 | 54.48 | 53.26 | 54.11 | 1,513,152 | +1.04(+1.96%) |
Oct 25, 2007 | 53.89 | 54.69 | 52.60 | 53.07 | 1,939,865 | +0.91(+1.74%) |
Oct 24, 2007 | 52.04 | 52.48 | 51.01 | 52.16 | 1,351,268 | -0.30(-0.57%) |
Oct 23, 2007 | 52.09 | 52.49 | 51.34 | 52.46 | 1,076,161 | +0.07(+0.13%) |
Oct 22, 2007 | 51.53 | 52.44 | 51.18 | 52.39 | 1,412,200 | +0.81(+1.57%) |
Oct 19, 2007 | 53.02 | 53.02 | 51.51 | 51.58 | 2,296,383 | -1.27(-2.40%) |
Oct 18, 2007 | 52.91 | 53.14 | 52.31 | 52.85 | 1,089,531 | -0.39(-0.73%) |
Oct 17, 2007 | 53.72 | 53.73 | 51.94 | 53.24 | 1,734,587 | +0.05(+0.09%) |
Oct 16, 2007 | 53.64 | 54.37 | 53.07 | 53.19 | 2,187,648 | -0.37(-0.69%) |
Oct 15, 2007 | 54.07 | 54.60 | 53.08 | 53.56 | 1,932,376 | -0.93(-1.70%) |
Oct 12, 2007 | 54.17 | 54.76 | 53.46 | 54.49 | 1,419,751 | +0.52(+0.96%) |
Oct 11, 2007 | 54.82 | 55.33 | 53.89 | 53.97 | 1,833,259 | -0.78(-1.42%) |
Oct 10, 2007 | 54.37 | 55.02 | 54.34 | 54.75 | 973,272 | +0.09(+0.16%) |
Oct 09, 2007 | 54.31 | 54.69 | 54.02 | 54.66 | 1,400,188 | +0.16(+0.29%) |
Oct 08, 2007 | 54.79 | 54.90 | 54.03 | 54.50 | 742,134 | -0.32(-0.58%) |
Oct 05, 2007 | 54.77 | 55.22 | 54.40 | 54.82 | 1,702,078 | +0.08(+0.15%) |
Oct 04, 2007 | 55.42 | 55.62 | 54.38 | 54.74 | 2,495,400 | -0.26(-0.47%) |
Oct 03, 2007 | 53.16 | 55.29 | 53.10 | 55.00 | 4,471,312 | +2.08(+3.93%) |
Oct 02, 2007 | 51.87 | 53.00 | 51.32 | 52.92 | 3,006,303 | +1.14(+2.20%) |
Oct 01, 2007 | 50.90 | 51.88 | 50.88 | 51.78 | 2,669,395 | +0.92(+1.81%) |
Sep 28, 2007 | 50.98 | 51.00 | 50.31 | 50.86 | 1,797,667 | -0.01(-0.02%) |
Sep 27, 2007 | 50.77 | 51.10 | 50.45 | 50.87 | 2,087,987 | +0.46(+0.91%) |
Sep 26, 2007 | 50.51 | 50.85 | 50.15 | 50.41 | 1,539,821 | -0.05(-0.10%) |
Sep 25, 2007 | 49.69 | 50.62 | 49.40 | 50.46 | 1,672,466 | +0.81(+1.63%) |
Sep 24, 2007 | 49.51 | 50.14 | 49.38 | 49.65 | 1,648,529 | +0.32(+0.65%) |
Sep 21, 2007 | 49.34 | 50.00 | 49.16 | 49.33 | 2,341,082 | -0.08(-0.16%) |
Sep 20, 2007 | 49.47 | 49.60 | 49.10 | 49.41 | 1,361,164 | -0.10(-0.20%) |
Sep 19, 2007 | 48.96 | 49.71 | 48.80 | 49.51 | 1,531,945 | +0.90(+1.85%) |
Sep 18, 2007 | 47.32 | 48.66 | 47.31 | 48.61 | 1,511,740 | +1.21(+2.55%) |
Sep 17, 2007 | 47.58 | 47.83 | 47.24 | 47.40 | 1,307,827 | -0.48(-1.00%) |
Sep 14, 2007 | 47.06 | 47.91 | 46.77 | 47.88 | 1,285,084 | +0.54(+1.14%) |
Sep 13, 2007 | 47.58 | 47.69 | 46.76 | 47.34 | 2,085,105 | +0.22(+0.47%) |
Sep 12, 2007 | 46.74 | 47.75 | 46.74 | 47.12 | 1,809,123 | +0.18(+0.38%) |
Sep 11, 2007 | 46.99 | 47.40 | 46.67 | 46.94 | 1,450,057 | +0.36(+0.77%) |
Sep 10, 2007 | 46.73 | 47.08 | 46.14 | 46.58 | 2,815,742 | +0.16(+0.34%) |
Sep 07, 2007 | 46.90 | 47.22 | 46.26 | 46.42 | 1,515,316 | -0.86(-1.82%) |
Sep 06, 2007 | 47.14 | 47.30 | 46.35 | 47.28 | 1,830,836 | +0.23(+0.49%) |
Sep 05, 2007 | 47.60 | 47.73 | 46.98 | 47.05 | 2,377,986 | -0.80(-1.67%) |