Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 51.03 | 51.04 | 50.04 | 50.71 | 2,686,726 | +0.17(+0.34%) |
Nov 29, 2007 | 50.73 | 51.12 | 50.43 | 50.53 | 1,977,251 | -0.46(-0.91%) |
Nov 28, 2007 | 50.81 | 51.05 | 49.82 | 51.00 | 2,953,996 | +0.62(+1.22%) |
Nov 27, 2007 | 50.65 | 50.74 | 49.51 | 50.38 | 3,183,564 | +0.09(+0.18%) |
Nov 26, 2007 | 49.91 | 51.01 | 49.64 | 50.29 | 3,954,832 | +1.16(+2.36%) |
Nov 23, 2007 | 49.04 | 49.43 | 48.86 | 49.13 | 692,176 | +0.31(+0.63%) |
Nov 21, 2007 | 49.74 | 50.26 | 48.74 | 48.82 | 2,564,002 | -1.24(-2.48%) |
Nov 20, 2007 | 49.68 | 50.47 | 49.50 | 50.06 | 2,963,344 | +0.38(+0.77%) |
Nov 19, 2007 | 49.92 | 50.55 | 49.41 | 49.68 | 2,583,756 | -0.15(-0.31%) |
Nov 16, 2007 | 50.21 | 50.34 | 49.43 | 49.83 | 3,544,184 | +0.06(+0.13%) |
Nov 15, 2007 | 49.73 | 50.47 | 49.66 | 49.77 | 2,649,307 | -0.09(-0.18%) |
Nov 14, 2007 | 49.31 | 50.22 | 49.14 | 49.86 | 3,088,682 | +0.55(+1.12%) |
Nov 13, 2007 | 49.31 | 49.41 | 48.39 | 49.31 | 3,139,562 | +0.34(+0.70%) |
Nov 12, 2007 | 49.42 | 50.04 | 48.83 | 48.96 | 3,080,039 | -0.60(-1.21%) |
Nov 09, 2007 | 49.00 | 50.12 | 48.88 | 49.56 | 2,678,460 | +0.00(+0.00%) |
Nov 08, 2007 | 48.66 | 49.90 | 48.55 | 49.56 | 3,079,667 | +0.94(+1.94%) |
Nov 07, 2007 | 49.10 | 49.65 | 48.57 | 48.62 | 1,936,032 | -0.93(-1.87%) |
Nov 06, 2007 | 49.44 | 49.81 | 48.71 | 49.54 | 1,907,290 | +0.14(+0.28%) |
Nov 05, 2007 | 48.55 | 49.67 | 48.55 | 49.41 | 3,222,581 | +0.06(+0.13%) |
Nov 02, 2007 | 49.99 | 50.19 | 48.65 | 49.34 | 2,816,864 | -0.58(-1.16%) |
Nov 01, 2007 | 50.88 | 51.35 | 49.87 | 49.92 | 3,000,467 | -1.04(-2.05%) |
Oct 31, 2007 | 50.55 | 51.06 | 50.18 | 50.97 | 2,975,891 | +0.80(+1.59%) |
Oct 30, 2007 | 49.91 | 50.80 | 49.50 | 50.17 | 1,813,328 | +0.07(+0.14%) |
Oct 29, 2007 | 50.56 | 50.98 | 49.91 | 50.10 | 2,667,645 | -0.61(-1.20%) |
Oct 26, 2007 | 52.27 | 52.63 | 50.50 | 50.71 | 6,502,592 | -0.10(-0.20%) |
Oct 25, 2007 | 49.27 | 51.15 | 49.27 | 50.80 | 8,536,663 | +2.80(+5.84%) |
Oct 24, 2007 | 48.26 | 48.66 | 47.18 | 48.00 | 3,134,367 | -0.46(-0.95%) |
Oct 23, 2007 | 48.47 | 48.82 | 48.11 | 48.46 | 2,047,957 | +0.08(+0.17%) |
Oct 22, 2007 | 47.53 | 48.45 | 47.28 | 48.38 | 1,805,834 | +0.43(+0.89%) |
Oct 19, 2007 | 48.86 | 49.68 | 47.84 | 47.96 | 2,716,686 | -0.91(-1.86%) |
Oct 18, 2007 | 48.69 | 49.54 | 48.51 | 48.86 | 2,091,929 | +0.10(+0.20%) |
Oct 17, 2007 | 48.55 | 48.78 | 48.16 | 48.76 | 1,971,694 | +0.76(+1.59%) |
Oct 16, 2007 | 48.20 | 48.40 | 47.41 | 48.00 | 2,463,314 | -0.17(-0.36%) |
Oct 15, 2007 | 48.30 | 48.31 | 47.51 | 48.17 | 1,817,185 | -0.05(-0.09%) |
Oct 12, 2007 | 48.07 | 48.82 | 47.67 | 48.22 | 3,266,498 | +0.01(+0.02%) |
Oct 11, 2007 | 49.71 | 49.92 | 47.60 | 48.21 | 3,367,232 | -1.32(-2.66%) |
Oct 10, 2007 | 49.86 | 50.10 | 49.31 | 49.53 | 2,379,809 | -0.29(-0.58%) |
Oct 09, 2007 | 49.37 | 49.82 | 49.29 | 49.82 | 1,942,269 | +0.66(+1.35%) |
Oct 08, 2007 | 48.88 | 49.28 | 48.78 | 49.15 | 1,168,734 | +0.31(+0.63%) |
Oct 05, 2007 | 48.25 | 49.10 | 48.19 | 48.84 | 3,301,439 | +0.68(+1.41%) |
Oct 04, 2007 | 48.80 | 48.80 | 47.96 | 48.16 | 2,168,963 | -0.37(-0.77%) |
Oct 03, 2007 | 49.18 | 49.61 | 48.27 | 48.54 | 3,611,263 | -0.82(-1.65%) |
Oct 02, 2007 | 49.56 | 49.85 | 48.91 | 49.35 | 2,295,590 | -0.12(-0.24%) |
Oct 01, 2007 | 49.53 | 49.90 | 49.27 | 49.47 | 2,611,550 | +0.23(+0.46%) |
Sep 28, 2007 | 48.82 | 49.87 | 48.73 | 49.24 | 5,296,498 | +0.24(+0.50%) |
Sep 27, 2007 | 48.60 | 49.07 | 48.23 | 49.00 | 1,965,633 | +0.68(+1.41%) |
Sep 26, 2007 | 48.37 | 48.92 | 48.24 | 48.32 | 2,749,528 | -0.05(-0.09%) |
Sep 25, 2007 | 47.72 | 48.66 | 47.41 | 48.36 | 2,639,432 | +0.51(+1.06%) |
Sep 24, 2007 | 47.75 | 48.31 | 47.06 | 47.86 | 2,456,490 | +0.36(+0.76%) |
Sep 21, 2007 | 47.60 | 47.69 | 47.09 | 47.49 | 3,752,512 | +0.05(+0.11%) |
Sep 20, 2007 | 48.02 | 48.75 | 47.24 | 47.44 | 3,614,865 | -0.76(-1.58%) |
Sep 19, 2007 | 49.14 | 49.63 | 48.03 | 48.20 | 4,219,786 | -0.64(-1.30%) |
Sep 18, 2007 | 47.17 | 49.36 | 47.05 | 48.84 | 7,371,786 | +1.83(+3.90%) |
Sep 17, 2007 | 46.52 | 47.12 | 46.48 | 47.00 | 3,056,782 | +0.29(+0.62%) |
Sep 14, 2007 | 46.20 | 46.96 | 46.00 | 46.71 | 3,431,242 | +0.44(+0.94%) |
Sep 13, 2007 | 46.08 | 46.45 | 45.68 | 46.28 | 2,560,304 | +0.60(+1.31%) |
Sep 12, 2007 | 45.37 | 46.26 | 45.32 | 45.68 | 2,948,339 | +0.18(+0.40%) |
Sep 11, 2007 | 45.77 | 45.77 | 44.99 | 45.50 | 2,260,103 | +0.16(+0.36%) |
Sep 10, 2007 | 45.87 | 45.94 | 44.92 | 45.33 | 2,148,354 | -0.25(-0.56%) |
Sep 07, 2007 | 46.41 | 46.64 | 45.31 | 45.59 | 3,574,089 | -0.89(-1.91%) |
Sep 06, 2007 | 45.87 | 46.62 | 45.82 | 46.48 | 3,494,189 | +0.60(+1.31%) |
Sep 05, 2007 | 46.19 | 46.56 | 45.73 | 45.88 | 3,293,615 | -0.54(-1.15%) |