Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 56.24 | 56.25 | 55.15 | 55.88 | 2,437,914 | +0.19(+0.34%) |
Nov 29, 2007 | 55.91 | 56.34 | 55.58 | 55.69 | 1,794,142 | -0.51(-0.91%) |
Nov 28, 2007 | 56.00 | 56.26 | 54.91 | 56.20 | 2,680,433 | +0.68(+1.22%) |
Nov 27, 2007 | 55.82 | 55.92 | 54.56 | 55.52 | 2,888,741 | +0.10(+0.18%) |
Nov 26, 2007 | 55.00 | 56.22 | 54.71 | 55.42 | 3,588,583 | +1.28(+2.36%) |
Nov 23, 2007 | 54.05 | 54.48 | 53.85 | 54.14 | 628,075 | +0.34(+0.63%) |
Nov 21, 2007 | 54.82 | 55.39 | 53.71 | 53.80 | 2,326,555 | -1.37(-2.48%) |
Nov 20, 2007 | 54.75 | 55.62 | 54.55 | 55.17 | 2,688,915 | +0.42(+0.77%) |
Nov 19, 2007 | 55.01 | 55.71 | 54.45 | 54.75 | 2,344,480 | -0.17(-0.31%) |
Nov 16, 2007 | 55.33 | 55.48 | 54.48 | 54.92 | 3,215,965 | +0.07(+0.13%) |
Nov 15, 2007 | 54.81 | 55.62 | 54.73 | 54.85 | 2,403,960 | -0.10(-0.18%) |
Nov 14, 2007 | 54.34 | 55.35 | 54.15 | 54.95 | 2,802,646 | +0.61(+1.12%) |
Nov 13, 2007 | 54.34 | 54.45 | 53.33 | 54.34 | 2,848,814 | +0.38(+0.70%) |
Nov 12, 2007 | 54.46 | 55.15 | 53.81 | 53.96 | 2,794,803 | -0.66(-1.21%) |
Nov 09, 2007 | 54.00 | 55.23 | 53.87 | 54.62 | 2,430,414 | +0.00(+0.00%) |
Nov 08, 2007 | 53.63 | 54.99 | 53.50 | 54.62 | 2,794,466 | +1.04(+1.94%) |
Nov 07, 2007 | 54.11 | 54.72 | 53.53 | 53.58 | 1,756,740 | -1.02(-1.87%) |
Nov 06, 2007 | 54.49 | 54.89 | 53.68 | 54.60 | 1,730,660 | +0.15(+0.28%) |
Nov 05, 2007 | 53.50 | 54.74 | 53.50 | 54.45 | 2,924,145 | +0.07(+0.13%) |
Nov 02, 2007 | 55.09 | 55.31 | 53.62 | 54.38 | 2,556,000 | -0.64(-1.16%) |
Nov 01, 2007 | 56.07 | 56.59 | 54.96 | 55.02 | 2,722,600 | -1.15(-2.05%) |
Oct 31, 2007 | 55.71 | 56.27 | 55.30 | 56.17 | 2,700,300 | +0.88(+1.59%) |
Oct 30, 2007 | 55.00 | 55.99 | 54.55 | 55.29 | 1,645,400 | +0.08(+0.14%) |
Oct 29, 2007 | 55.72 | 56.18 | 55.00 | 55.21 | 2,420,600 | -0.67(-1.20%) |
Oct 26, 2007 | 57.61 | 58.00 | 55.65 | 55.88 | 5,900,400 | -0.11(-0.20%) |
Oct 25, 2007 | 54.30 | 56.37 | 54.30 | 55.99 | 7,746,100 | +3.09(+5.84%) |
Oct 24, 2007 | 53.18 | 53.63 | 52.00 | 52.90 | 2,844,100 | -0.51(-0.95%) |
Oct 23, 2007 | 53.42 | 53.80 | 53.02 | 53.41 | 1,858,300 | +0.09(+0.17%) |
Oct 22, 2007 | 52.38 | 53.40 | 52.10 | 53.32 | 1,638,600 | +0.47(+0.89%) |
Oct 19, 2007 | 53.85 | 54.75 | 52.72 | 52.85 | 2,465,100 | -1.00(-1.86%) |
Oct 18, 2007 | 53.66 | 54.60 | 53.46 | 53.85 | 1,898,200 | +0.11(+0.20%) |
Oct 17, 2007 | 53.50 | 53.76 | 53.08 | 53.74 | 1,789,100 | +0.84(+1.59%) |
Oct 16, 2007 | 53.12 | 53.34 | 52.25 | 52.90 | 2,235,192 | -0.19(-0.36%) |
Oct 15, 2007 | 53.23 | 53.24 | 52.36 | 53.09 | 1,648,900 | -0.05(-0.09%) |
Oct 12, 2007 | 52.98 | 53.80 | 52.54 | 53.14 | 2,963,995 | +0.01(+0.02%) |
Oct 11, 2007 | 54.78 | 55.02 | 52.46 | 53.13 | 3,055,400 | -1.45(-2.66%) |
Oct 10, 2007 | 54.95 | 55.21 | 54.34 | 54.58 | 2,159,420 | -0.32(-0.58%) |
Oct 09, 2007 | 54.41 | 54.90 | 54.32 | 54.90 | 1,762,400 | +0.73(+1.35%) |
Oct 08, 2007 | 53.87 | 54.31 | 53.76 | 54.17 | 1,060,500 | +0.34(+0.63%) |
Oct 05, 2007 | 53.17 | 54.11 | 53.11 | 53.83 | 2,995,700 | +0.75(+1.41%) |
Oct 04, 2007 | 53.78 | 53.78 | 52.85 | 53.08 | 1,968,100 | -0.41(-0.77%) |
Oct 03, 2007 | 54.20 | 54.67 | 53.20 | 53.49 | 3,276,832 | -0.90(-1.65%) |
Oct 02, 2007 | 54.62 | 54.94 | 53.90 | 54.39 | 2,083,000 | -0.13(-0.24%) |
Oct 01, 2007 | 54.58 | 54.99 | 54.30 | 54.52 | 2,369,700 | +0.25(+0.46%) |
Sep 28, 2007 | 53.80 | 54.96 | 53.70 | 54.27 | 4,806,000 | +0.27(+0.50%) |
Sep 27, 2007 | 53.56 | 54.08 | 53.15 | 54.00 | 1,783,600 | +0.75(+1.41%) |
Sep 26, 2007 | 53.31 | 53.91 | 53.16 | 53.25 | 2,494,900 | -0.05(-0.09%) |
Sep 25, 2007 | 52.59 | 53.63 | 52.25 | 53.30 | 2,395,000 | +0.56(+1.06%) |
Sep 24, 2007 | 52.62 | 53.24 | 51.86 | 52.74 | 2,229,000 | +0.40(+0.76%) |
Sep 21, 2007 | 52.46 | 52.56 | 51.90 | 52.34 | 3,405,000 | +0.06(+0.11%) |
Sep 20, 2007 | 52.92 | 53.73 | 52.06 | 52.28 | 3,280,100 | -0.84(-1.58%) |
Sep 19, 2007 | 54.15 | 54.70 | 52.93 | 53.12 | 3,829,000 | -0.70(-1.30%) |
Sep 18, 2007 | 51.98 | 54.40 | 51.85 | 53.82 | 6,689,100 | +2.02(+3.90%) |
Sep 17, 2007 | 51.27 | 51.93 | 51.22 | 51.80 | 2,773,700 | +0.32(+0.62%) |
Sep 14, 2007 | 50.92 | 51.75 | 50.70 | 51.48 | 3,113,482 | +0.48(+0.94%) |
Sep 13, 2007 | 50.78 | 51.19 | 50.34 | 51.00 | 2,323,200 | +0.66(+1.31%) |
Sep 12, 2007 | 50.00 | 50.98 | 49.95 | 50.34 | 2,675,300 | +0.20(+0.40%) |
Sep 11, 2007 | 50.44 | 50.44 | 49.58 | 50.14 | 2,050,800 | +0.18(+0.36%) |
Sep 10, 2007 | 50.55 | 50.63 | 49.50 | 49.96 | 1,949,400 | -0.28(-0.56%) |
Sep 07, 2007 | 51.15 | 51.40 | 49.93 | 50.24 | 3,243,100 | -0.98(-1.91%) |
Sep 06, 2007 | 50.55 | 51.38 | 50.50 | 51.22 | 3,170,600 | +0.66(+1.31%) |
Sep 05, 2007 | 50.90 | 51.31 | 50.40 | 50.56 | 2,988,600 | -0.59(-1.15%) |