Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 52.98 | 53.14 | 52.09 | 52.29 | 2,125,876 | +0.72(+1.39%) |
Nov 29, 2007 | 51.60 | 52.23 | 51.32 | 51.57 | 1,915,881 | -0.77(-1.48%) |
Nov 28, 2007 | 51.20 | 52.86 | 50.60 | 52.35 | 4,116,696 | +1.42(+2.79%) |
Nov 27, 2007 | 49.86 | 51.15 | 49.84 | 50.93 | 4,660,552 | +1.89(+3.86%) |
Nov 26, 2007 | 51.05 | 51.05 | 48.85 | 49.04 | 5,473,750 | -0.16(-0.32%) |
Nov 23, 2007 | 49.34 | 49.62 | 48.25 | 49.19 | 1,628,300 | +0.62(+1.28%) |
Nov 21, 2007 | 49.41 | 49.58 | 48.08 | 48.57 | 3,411,933 | -2.91(-5.65%) |
Nov 20, 2007 | 50.38 | 51.96 | 50.29 | 51.48 | 3,842,227 | +0.26(+0.51%) |
Nov 19, 2007 | 52.62 | 52.62 | 50.73 | 51.22 | 4,691,303 | -2.34(-4.37%) |
Nov 16, 2007 | 53.96 | 53.96 | 52.57 | 53.56 | 2,600,222 | +0.24(+0.44%) |
Nov 15, 2007 | 54.37 | 54.43 | 52.91 | 53.32 | 2,615,039 | -1.47(-2.68%) |
Nov 14, 2007 | 55.65 | 55.93 | 54.51 | 54.79 | 3,228,230 | -0.15(-0.27%) |
Nov 13, 2007 | 53.44 | 55.31 | 53.44 | 54.94 | 2,882,714 | +3.20(+6.19%) |
Nov 12, 2007 | 53.40 | 53.73 | 51.50 | 51.74 | 3,745,103 | -2.39(-4.41%) |
Nov 09, 2007 | 53.75 | 55.09 | 53.40 | 54.13 | 5,676,157 | -0.69(-1.27%) |
Nov 08, 2007 | 55.85 | 55.89 | 53.26 | 54.82 | 5,888,129 | -1.07(-1.92%) |
Nov 07, 2007 | 57.05 | 57.19 | 55.86 | 55.89 | 2,853,170 | -2.33(-3.99%) |
Nov 06, 2007 | 57.26 | 58.22 | 56.90 | 58.22 | 3,558,862 | +3.03(+5.48%) |
Nov 05, 2007 | 54.98 | 55.93 | 54.60 | 55.19 | 2,837,303 | -1.10(-1.95%) |
Nov 02, 2007 | 56.71 | 56.71 | 55.05 | 56.29 | 3,414,290 | +0.05(+0.08%) |
Nov 01, 2007 | 57.16 | 57.24 | 55.19 | 56.24 | 4,498,943 | -2.70(-4.57%) |
Oct 31, 2007 | 58.18 | 59.17 | 57.53 | 58.94 | 5,455,862 | +1.98(+3.47%) |
Oct 30, 2007 | 57.50 | 57.59 | 56.96 | 56.96 | 3,850,764 | -1.51(-2.58%) |
Oct 29, 2007 | 57.97 | 58.61 | 57.64 | 58.47 | 4,711,535 | +0.83(+1.44%) |
Oct 26, 2007 | 56.66 | 57.87 | 56.64 | 57.64 | 5,232,386 | +2.49(+4.52%) |
Oct 25, 2007 | 55.11 | 55.28 | 54.17 | 55.15 | 4,385,670 | +1.69(+3.16%) |
Oct 24, 2007 | 53.24 | 53.75 | 52.24 | 53.46 | 3,865,478 | -0.64(-1.18%) |
Oct 23, 2007 | 53.93 | 54.22 | 53.37 | 54.10 | 2,722,984 | +1.14(+2.16%) |
Oct 22, 2007 | 51.91 | 53.36 | 51.64 | 52.95 | 4,077,817 | -0.22(-0.42%) |
Oct 19, 2007 | 53.77 | 54.59 | 52.99 | 53.18 | 3,120,850 | -2.13(-3.85%) |
Oct 18, 2007 | 54.52 | 55.77 | 54.40 | 55.30 | 2,210,792 | +0.43(+0.79%) |
Oct 17, 2007 | 55.05 | 55.31 | 53.81 | 54.87 | 3,264,545 | +0.79(+1.46%) |
Oct 16, 2007 | 54.32 | 55.26 | 53.56 | 54.08 | 3,519,626 | -1.51(-2.71%) |
Oct 15, 2007 | 55.78 | 56.67 | 55.27 | 55.59 | 3,556,103 | -1.21(-2.14%) |
Oct 12, 2007 | 56.96 | 57.02 | 56.37 | 56.80 | 1,858,471 | +0.04(+0.07%) |
Oct 11, 2007 | 58.30 | 58.33 | 56.19 | 56.76 | 4,480,938 | -0.17(-0.30%) |
Oct 10, 2007 | 56.40 | 57.11 | 56.40 | 56.94 | 2,616,414 | +0.17(+0.31%) |
Oct 09, 2007 | 56.69 | 56.93 | 56.37 | 56.76 | 3,627,026 | +0.63(+1.12%) |
Oct 08, 2007 | 55.69 | 56.31 | 55.29 | 56.13 | 1,578,761 | -0.58(-1.03%) |
Oct 05, 2007 | 56.37 | 57.16 | 56.00 | 56.71 | 2,713,575 | +0.80(+1.42%) |
Oct 04, 2007 | 55.87 | 56.16 | 55.48 | 55.92 | 1,488,686 | +0.30(+0.54%) |
Oct 03, 2007 | 56.47 | 56.50 | 55.36 | 55.62 | 2,708,626 | -1.06(-1.88%) |
Oct 02, 2007 | 56.19 | 57.00 | 56.16 | 56.68 | 4,985,283 | +0.85(+1.52%) |
Oct 01, 2007 | 54.32 | 56.20 | 54.31 | 55.83 | 3,215,397 | +2.18(+4.06%) |
Sep 28, 2007 | 53.88 | 54.34 | 53.39 | 53.66 | 2,733,132 | -0.66(-1.22%) |
Sep 27, 2007 | 54.29 | 54.32 | 53.62 | 54.32 | 2,302,587 | +0.46(+0.85%) |
Sep 26, 2007 | 53.60 | 53.96 | 53.44 | 53.86 | 2,150,208 | +0.74(+1.40%) |
Sep 25, 2007 | 53.06 | 53.20 | 52.47 | 53.12 | 2,132,521 | -0.57(-1.06%) |
Sep 24, 2007 | 53.70 | 53.92 | 53.39 | 53.69 | 1,461,129 | +0.43(+0.80%) |
Sep 21, 2007 | 53.11 | 53.47 | 52.99 | 53.26 | 2,148,888 | +0.76(+1.44%) |
Sep 20, 2007 | 52.74 | 53.03 | 52.04 | 52.51 | 2,780,825 | -0.65(-1.22%) |
Sep 19, 2007 | 53.69 | 53.74 | 52.51 | 53.15 | 4,354,224 | +0.89(+1.70%) |
Sep 18, 2007 | 50.28 | 52.56 | 49.88 | 52.26 | 5,857,899 | +1.79(+3.55%) |
Sep 17, 2007 | 50.49 | 50.72 | 50.06 | 50.47 | 1,668,515 | -0.39(-0.77%) |
Sep 14, 2007 | 50.65 | 51.16 | 50.33 | 50.87 | 2,492,402 | +0.22(+0.44%) |
Sep 13, 2007 | 50.46 | 51.10 | 50.09 | 50.64 | 2,385,114 | +1.06(+2.15%) |
Sep 12, 2007 | 49.18 | 49.96 | 48.84 | 49.58 | 3,830,871 | -0.57(-1.13%) |
Sep 11, 2007 | 49.21 | 50.28 | 49.19 | 50.15 | 1,720,519 | +1.05(+2.14%) |
Sep 10, 2007 | 49.59 | 49.64 | 48.31 | 49.10 | 3,240,939 | -0.31(-0.62%) |
Sep 07, 2007 | 49.87 | 50.01 | 49.01 | 49.41 | 2,550,853 | -1.33(-2.63%) |
Sep 06, 2007 | 50.73 | 51.03 | 50.27 | 50.74 | 1,137,715 | +0.91(+1.84%) |
Sep 05, 2007 | 50.14 | 50.14 | 49.50 | 49.82 | 2,317,771 | -1.18(-2.32%) |