Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 54.01 | 55.56 | 53.42 | 53.97 | 1,056,147 | -0.24(-0.44%) |
Nov 29, 2007 | 54.52 | 55.06 | 53.80 | 54.21 | 1,385,530 | -0.79(-1.44%) |
Nov 28, 2007 | 54.10 | 55.44 | 54.10 | 55.00 | 1,725,851 | +1.69(+3.17%) |
Nov 27, 2007 | 52.61 | 53.31 | 51.92 | 53.31 | 1,838,698 | +3.30(+6.60%) |
Nov 26, 2007 | 50.18 | 51.23 | 49.91 | 50.01 | 1,005,521 | +0.93(+1.89%) |
Nov 23, 2007 | 47.72 | 49.34 | 47.72 | 49.08 | 490,601 | +1.75(+3.70%) |
Nov 21, 2007 | 48.50 | 48.50 | 47.32 | 47.33 | 727,821 | -0.81(-1.68%) |
Nov 20, 2007 | 48.75 | 48.75 | 47.62 | 48.14 | 631,050 | +0.82(+1.73%) |
Nov 19, 2007 | 48.59 | 48.59 | 47.01 | 47.32 | 665,488 | -0.91(-1.89%) |
Nov 16, 2007 | 49.15 | 49.15 | 47.99 | 48.23 | 710,672 | -0.15(-0.31%) |
Nov 15, 2007 | 48.50 | 49.02 | 48.17 | 48.38 | 1,108,632 | -0.27(-0.55%) |
Nov 14, 2007 | 50.00 | 50.00 | 48.56 | 48.65 | 792,890 | -0.27(-0.55%) |
Nov 13, 2007 | 47.20 | 48.95 | 47.20 | 48.92 | 1,039,640 | +2.21(+4.73%) |
Nov 12, 2007 | 46.53 | 47.70 | 46.53 | 46.71 | 706,535 | -0.29(-0.62%) |
Nov 09, 2007 | 46.50 | 47.50 | 46.48 | 47.00 | 779,400 | -0.27(-0.57%) |
Nov 08, 2007 | 48.10 | 48.16 | 47.00 | 47.27 | 1,062,514 | -0.66(-1.38%) |
Nov 07, 2007 | 48.85 | 48.85 | 47.68 | 47.93 | 990,075 | -0.92(-1.88%) |
Nov 06, 2007 | 48.65 | 49.00 | 48.34 | 48.85 | 846,001 | +0.21(+0.43%) |
Nov 05, 2007 | 49.05 | 49.73 | 48.00 | 48.64 | 1,150,123 | -0.90(-1.82%) |
Nov 02, 2007 | 49.90 | 49.90 | 49.04 | 49.54 | 748,100 | +0.44(+0.90%) |
Nov 01, 2007 | 50.20 | 50.28 | 48.93 | 49.10 | 859,260 | -0.36(-0.73%) |
Oct 31, 2007 | 48.74 | 51.19 | 48.44 | 49.46 | 965,100 | +0.65(+1.33%) |
Oct 30, 2007 | 49.29 | 49.29 | 48.59 | 48.81 | 492,200 | -1.02(-2.05%) |
Oct 29, 2007 | 49.87 | 49.94 | 49.20 | 49.83 | 838,400 | +0.61(+1.24%) |
Oct 26, 2007 | 48.51 | 49.45 | 48.51 | 49.22 | 967,800 | +1.24(+2.58%) |
Oct 25, 2007 | 45.75 | 49.20 | 45.65 | 47.98 | 3,808,700 | +2.69(+5.94%) |
Oct 24, 2007 | 45.62 | 45.65 | 44.57 | 45.29 | 1,001,400 | -0.76(-1.65%) |
Oct 23, 2007 | 46.00 | 46.38 | 45.68 | 46.05 | 793,900 | -0.22(-0.48%) |
Oct 22, 2007 | 45.41 | 46.41 | 45.41 | 46.27 | 909,800 | +1.16(+2.57%) |
Oct 19, 2007 | 46.20 | 46.20 | 45.01 | 45.11 | 867,100 | -1.58(-3.38%) |
Oct 18, 2007 | 47.00 | 47.00 | 46.32 | 46.69 | 534,400 | +0.09(+0.19%) |
Oct 17, 2007 | 46.44 | 46.99 | 46.22 | 46.60 | 847,200 | +0.57(+1.24%) |
Oct 16, 2007 | 46.39 | 46.60 | 45.97 | 46.03 | 644,400 | -0.98(-2.08%) |
Oct 15, 2007 | 47.61 | 47.61 | 46.64 | 47.01 | 606,200 | -0.39(-0.82%) |
Oct 12, 2007 | 47.46 | 47.57 | 47.16 | 47.40 | 682,375 | -0.89(-1.84%) |
Oct 11, 2007 | 49.66 | 49.66 | 48.01 | 48.29 | 956,700 | -0.82(-1.67%) |
Oct 10, 2007 | 49.59 | 49.59 | 48.96 | 49.11 | 854,800 | -0.74(-1.48%) |
Oct 09, 2007 | 49.70 | 49.91 | 49.02 | 49.85 | 745,500 | -0.18(-0.36%) |
Oct 08, 2007 | 50.37 | 50.57 | 50.01 | 50.03 | 720,300 | -0.65(-1.28%) |
Oct 05, 2007 | 50.10 | 50.88 | 49.91 | 50.68 | 782,400 | +0.85(+1.71%) |
Oct 04, 2007 | 50.01 | 50.25 | 49.35 | 49.83 | 1,181,200 | -0.24(-0.48%) |
Oct 03, 2007 | 50.77 | 50.85 | 49.89 | 50.07 | 643,600 | -1.07(-2.09%) |
Oct 02, 2007 | 50.68 | 51.28 | 50.65 | 51.14 | 1,079,600 | +1.76(+3.56%) |
Oct 01, 2007 | 48.20 | 49.42 | 48.07 | 49.38 | 853,000 | +1.32(+2.75%) |
Sep 28, 2007 | 48.36 | 48.54 | 47.92 | 48.06 | 483,600 | -0.29(-0.60%) |
Sep 27, 2007 | 48.36 | 48.89 | 48.00 | 48.35 | 767,500 | +1.22(+2.59%) |
Sep 26, 2007 | 47.80 | 47.80 | 46.97 | 47.13 | 561,700 | +1.17(+2.55%) |
Sep 25, 2007 | 46.41 | 46.46 | 45.54 | 45.96 | 845,600 | -0.64(-1.37%) |
Sep 24, 2007 | 47.11 | 47.18 | 46.56 | 46.60 | 324,900 | -0.05(-0.11%) |
Sep 21, 2007 | 46.95 | 47.06 | 46.46 | 46.65 | 434,600 | +0.00(+0.00%) |
Sep 20, 2007 | 47.20 | 47.24 | 46.30 | 46.65 | 763,100 | -0.87(-1.83%) |
Sep 19, 2007 | 47.35 | 47.96 | 47.34 | 47.52 | 585,600 | +0.21(+0.44%) |
Sep 18, 2007 | 46.30 | 47.43 | 46.06 | 47.31 | 978,000 | +0.61(+1.31%) |
Sep 17, 2007 | 46.65 | 46.92 | 46.49 | 46.70 | 360,100 | -0.28(-0.60%) |
Sep 14, 2007 | 46.88 | 47.12 | 46.81 | 46.98 | 458,000 | -0.07(-0.15%) |
Sep 13, 2007 | 46.69 | 47.63 | 46.45 | 47.05 | 1,038,612 | -0.14(-0.30%) |
Sep 12, 2007 | 47.00 | 47.28 | 46.39 | 47.19 | 449,400 | -0.44(-0.92%) |
Sep 11, 2007 | 47.36 | 47.75 | 47.15 | 47.63 | 614,900 | +0.90(+1.93%) |
Sep 10, 2007 | 47.05 | 47.05 | 46.21 | 46.73 | 667,600 | -0.58(-1.23%) |
Sep 07, 2007 | 48.50 | 48.59 | 46.68 | 47.31 | 3,320,100 | -1.99(-4.04%) |
Sep 06, 2007 | 49.80 | 49.90 | 49.03 | 49.30 | 1,102,900 | -0.33(-0.66%) |
Sep 05, 2007 | 49.47 | 49.77 | 49.22 | 49.63 | 1,070,100 | +0.56(+1.14%) |