Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 58.53 | 59.88 | 58.49 | 59.45 | 2,241,622 | +1.49(+2.58%) |
Nov 29, 2007 | 58.29 | 58.29 | 57.08 | 57.96 | 2,040,894 | -0.41(-0.70%) |
Nov 28, 2007 | 55.69 | 58.90 | 53.85 | 58.36 | 3,162,590 | +2.84(+5.12%) |
Nov 27, 2007 | 55.16 | 56.38 | 55.16 | 55.52 | 2,253,706 | +0.41(+0.74%) |
Nov 26, 2007 | 55.83 | 56.38 | 54.82 | 55.12 | 3,766,018 | -0.64(-1.16%) |
Nov 23, 2007 | 54.65 | 56.56 | 54.03 | 55.76 | 2,377,523 | +1.58(+2.92%) |
Nov 21, 2007 | 53.08 | 55.06 | 52.78 | 54.18 | 5,970,633 | +1.43(+2.72%) |
Nov 20, 2007 | 52.54 | 54.35 | 52.18 | 52.75 | 5,007,486 | +0.31(+0.59%) |
Nov 19, 2007 | 54.10 | 54.26 | 52.43 | 52.43 | 3,476,770 | -1.92(-3.53%) |
Nov 16, 2007 | 55.29 | 55.50 | 53.98 | 54.35 | 3,384,237 | -0.64(-1.17%) |
Nov 15, 2007 | 55.39 | 55.74 | 54.38 | 55.00 | 2,877,468 | -0.87(-1.56%) |
Nov 14, 2007 | 57.57 | 57.96 | 55.67 | 55.87 | 2,408,677 | -1.47(-2.57%) |
Nov 13, 2007 | 55.79 | 57.73 | 55.79 | 57.34 | 3,330,980 | +2.12(+3.85%) |
Nov 12, 2007 | 53.85 | 56.00 | 53.85 | 55.22 | 4,519,786 | +1.22(+2.25%) |
Nov 09, 2007 | 53.04 | 54.66 | 53.01 | 54.00 | 4,382,167 | +0.01(+0.03%) |
Nov 08, 2007 | 54.88 | 54.88 | 52.20 | 53.98 | 6,082,572 | +1.36(+2.59%) |
Nov 07, 2007 | 53.30 | 53.67 | 51.80 | 52.62 | 3,567,478 | -0.82(-1.53%) |
Nov 06, 2007 | 51.69 | 53.62 | 51.69 | 53.44 | 5,238,905 | +1.96(+3.80%) |
Nov 05, 2007 | 53.11 | 53.35 | 51.19 | 51.48 | 4,951,031 | -2.36(-4.39%) |
Nov 02, 2007 | 53.98 | 54.53 | 53.26 | 53.85 | 3,801,250 | +0.21(+0.39%) |
Nov 01, 2007 | 56.30 | 56.30 | 53.63 | 53.64 | 3,496,129 | -3.75(-6.54%) |
Oct 31, 2007 | 58.14 | 58.14 | 56.77 | 57.39 | 1,953,824 | -0.25(-0.43%) |
Oct 30, 2007 | 57.30 | 57.97 | 57.19 | 57.64 | 1,106,426 | -0.04(-0.06%) |
Oct 29, 2007 | 57.46 | 58.03 | 57.21 | 57.67 | 1,152,174 | +0.36(+0.63%) |
Oct 26, 2007 | 56.95 | 57.43 | 56.36 | 57.31 | 1,526,710 | +0.83(+1.46%) |
Oct 25, 2007 | 55.96 | 57.14 | 55.38 | 56.48 | 2,326,428 | +0.72(+1.30%) |
Oct 24, 2007 | 55.65 | 56.48 | 54.56 | 55.76 | 2,412,265 | -0.17(-0.30%) |
Oct 23, 2007 | 56.51 | 56.51 | 54.93 | 55.93 | 2,071,816 | -0.58(-1.03%) |
Oct 22, 2007 | 55.07 | 56.90 | 54.49 | 56.51 | 3,226,888 | +1.12(+2.03%) |
Oct 19, 2007 | 57.12 | 57.39 | 55.12 | 55.38 | 2,881,746 | -2.00(-3.49%) |
Oct 18, 2007 | 57.63 | 57.67 | 56.83 | 57.38 | 1,719,222 | -0.41(-0.70%) |
Oct 17, 2007 | 58.98 | 59.18 | 57.00 | 57.79 | 1,882,064 | -0.40(-0.69%) |
Oct 16, 2007 | 58.85 | 59.48 | 57.57 | 58.19 | 2,148,682 | -0.70(-1.18%) |
Oct 15, 2007 | 59.77 | 60.01 | 58.52 | 58.88 | 2,388,805 | -1.10(-1.84%) |
Oct 12, 2007 | 60.83 | 60.83 | 59.65 | 59.98 | 1,732,332 | -0.49(-0.80%) |
Oct 11, 2007 | 60.84 | 61.94 | 60.09 | 60.47 | 3,242,689 | -0.77(-1.25%) |
Oct 10, 2007 | 60.48 | 61.56 | 59.88 | 61.24 | 2,226,239 | +0.94(+1.56%) |
Oct 09, 2007 | 60.97 | 61.02 | 59.35 | 60.30 | 2,231,573 | -0.12(-0.19%) |
Oct 08, 2007 | 61.18 | 61.18 | 59.61 | 60.41 | 1,704,870 | -0.62(-1.02%) |
Oct 05, 2007 | 60.80 | 62.15 | 59.99 | 61.04 | 2,944,951 | +1.04(+1.73%) |
Oct 04, 2007 | 61.64 | 61.64 | 59.83 | 60.00 | 2,353,891 | -1.15(-1.88%) |
Oct 03, 2007 | 60.42 | 61.77 | 60.35 | 61.15 | 2,863,418 | +0.05(+0.08%) |
Oct 02, 2007 | 59.63 | 61.11 | 59.58 | 61.10 | 3,626,678 | +1.50(+2.52%) |
Oct 01, 2007 | 58.48 | 59.74 | 57.80 | 59.60 | 2,830,410 | +1.12(+1.92%) |
Sep 28, 2007 | 58.52 | 58.98 | 57.86 | 58.48 | 3,269,668 | +0.14(+0.25%) |
Sep 27, 2007 | 58.77 | 59.06 | 58.20 | 58.33 | 3,450,174 | +0.41(+0.71%) |
Sep 26, 2007 | 56.60 | 58.67 | 56.01 | 57.92 | 4,180,340 | +1.37(+2.42%) |
Sep 25, 2007 | 55.91 | 56.66 | 55.27 | 56.55 | 3,645,860 | -0.17(-0.29%) |
Sep 24, 2007 | 58.20 | 58.77 | 56.64 | 56.72 | 2,318,838 | -1.13(-1.95%) |
Sep 21, 2007 | 57.90 | 58.35 | 57.35 | 57.85 | 2,627,685 | -0.04(-0.08%) |
Sep 20, 2007 | 59.25 | 59.51 | 57.10 | 57.89 | 3,364,751 | -1.78(-2.99%) |
Sep 19, 2007 | 60.71 | 61.04 | 59.20 | 59.67 | 2,457,668 | -0.41(-0.68%) |
Sep 18, 2007 | 56.86 | 60.47 | 57.15 | 60.08 | 3,165,891 | +3.22(+5.66%) |
Sep 17, 2007 | 56.99 | 57.31 | 56.63 | 56.86 | 1,174,392 | -0.60(-1.05%) |
Sep 14, 2007 | 56.83 | 57.67 | 56.56 | 57.46 | 1,018,726 | +0.12(+0.20%) |
Sep 13, 2007 | 57.06 | 57.92 | 56.59 | 57.35 | 1,846,597 | +0.86(+1.53%) |
Sep 12, 2007 | 56.15 | 57.09 | 56.12 | 56.48 | 1,688,309 | +0.31(+0.55%) |
Sep 11, 2007 | 54.46 | 56.65 | 54.20 | 56.17 | 2,685,370 | +1.71(+3.14%) |
Sep 10, 2007 | 56.51 | 56.51 | 53.82 | 54.46 | 1,949,960 | -1.15(-2.07%) |
Sep 07, 2007 | 56.11 | 56.33 | 55.37 | 55.62 | 2,004,333 | -1.07(-1.89%) |
Sep 06, 2007 | 55.88 | 58.26 | 56.23 | 56.69 | 3,092,060 | +0.80(+1.44%) |
Sep 05, 2007 | 56.20 | 56.30 | 55.32 | 55.88 | 1,892,414 | -0.86(-1.51%) |