Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 56.08 | 58.24 | 56.08 | 56.71 | 3,479,837 | +0.81(+1.45%) |
Nov 29, 2007 | 55.72 | 56.02 | 54.00 | 55.90 | 2,942,247 | +0.11(+0.19%) |
Nov 28, 2007 | 53.93 | 55.90 | 53.40 | 55.80 | 3,085,253 | +2.66(+5.01%) |
Nov 27, 2007 | 52.18 | 53.22 | 51.55 | 53.14 | 2,506,268 | +1.06(+2.04%) |
Nov 26, 2007 | 53.92 | 53.97 | 52.06 | 52.07 | 2,220,406 | -1.81(-3.35%) |
Nov 23, 2007 | 52.83 | 54.20 | 52.58 | 53.88 | 757,783 | +1.53(+2.93%) |
Nov 21, 2007 | 52.58 | 53.19 | 51.48 | 52.34 | 2,525,674 | -0.99(-1.85%) |
Nov 20, 2007 | 53.19 | 54.28 | 51.91 | 53.33 | 3,126,061 | +0.81(+1.53%) |
Nov 19, 2007 | 53.08 | 53.21 | 51.68 | 52.53 | 3,001,833 | -0.92(-1.72%) |
Nov 16, 2007 | 53.19 | 53.95 | 52.33 | 53.44 | 3,030,970 | +0.34(+0.65%) |
Nov 15, 2007 | 55.03 | 55.03 | 52.69 | 53.10 | 3,795,200 | -1.88(-3.43%) |
Nov 14, 2007 | 55.64 | 56.02 | 54.66 | 54.98 | 4,362,962 | -1.18(-2.11%) |
Nov 13, 2007 | 54.10 | 56.18 | 54.05 | 56.17 | 2,893,941 | +2.33(+4.33%) |
Nov 12, 2007 | 53.56 | 55.09 | 52.80 | 53.84 | 4,353,360 | +0.54(+1.01%) |
Nov 09, 2007 | 52.32 | 54.26 | 51.67 | 53.30 | 2,597,248 | -0.04(-0.07%) |
Nov 08, 2007 | 52.23 | 53.55 | 51.39 | 53.33 | 2,483,494 | +1.15(+2.20%) |
Nov 07, 2007 | 53.21 | 53.69 | 52.17 | 52.18 | 3,119,251 | -1.54(-2.87%) |
Nov 06, 2007 | 51.91 | 54.03 | 51.56 | 53.72 | 2,434,262 | +2.16(+4.18%) |
Nov 05, 2007 | 50.80 | 52.05 | 50.15 | 51.57 | 2,875,329 | +0.56(+1.10%) |
Nov 02, 2007 | 50.12 | 51.22 | 49.21 | 51.01 | 2,966,834 | +0.95(+1.89%) |
Nov 01, 2007 | 51.97 | 52.29 | 50.01 | 50.06 | 2,516,192 | -2.61(-4.95%) |
Oct 31, 2007 | 52.13 | 53.04 | 51.60 | 52.67 | 3,311,487 | +0.71(+1.36%) |
Oct 30, 2007 | 51.90 | 52.35 | 51.44 | 51.96 | 2,458,876 | -0.40(-0.76%) |
Oct 29, 2007 | 52.09 | 52.52 | 51.83 | 52.36 | 2,206,189 | +0.29(+0.57%) |
Oct 26, 2007 | 51.06 | 52.22 | 50.90 | 52.06 | 2,844,812 | +0.96(+1.88%) |
Oct 25, 2007 | 50.53 | 51.80 | 50.18 | 51.11 | 2,983,974 | +0.27(+0.52%) |
Oct 24, 2007 | 50.17 | 51.08 | 49.07 | 50.84 | 3,621,885 | +0.22(+0.43%) |
Oct 23, 2007 | 49.36 | 50.76 | 49.07 | 50.62 | 2,861,647 | +1.77(+3.63%) |
Oct 22, 2007 | 47.69 | 49.00 | 47.61 | 48.85 | 2,300,278 | +0.78(+1.62%) |
Oct 19, 2007 | 48.99 | 49.19 | 48.07 | 48.07 | 3,072,828 | -0.84(-1.72%) |
Oct 18, 2007 | 48.24 | 49.50 | 48.06 | 48.91 | 2,175,225 | +0.41(+0.85%) |
Oct 17, 2007 | 50.28 | 50.28 | 46.98 | 48.50 | 5,576,342 | -1.48(-2.96%) |
Oct 16, 2007 | 49.22 | 50.61 | 48.54 | 49.98 | 3,957,937 | +1.12(+2.29%) |
Oct 15, 2007 | 49.56 | 49.63 | 48.38 | 48.86 | 1,950,051 | -0.44(-0.89%) |
Oct 12, 2007 | 49.25 | 50.03 | 49.16 | 49.30 | 2,088,758 | -0.15(-0.31%) |
Oct 11, 2007 | 50.75 | 50.84 | 49.28 | 49.45 | 2,450,716 | -1.25(-2.46%) |
Oct 10, 2007 | 50.42 | 50.85 | 50.21 | 50.70 | 2,415,278 | +0.24(+0.47%) |
Oct 09, 2007 | 49.45 | 50.50 | 49.19 | 50.46 | 1,989,349 | +0.91(+1.84%) |
Oct 08, 2007 | 48.57 | 49.82 | 48.57 | 49.55 | 2,452,241 | +0.76(+1.55%) |
Oct 05, 2007 | 47.92 | 48.89 | 47.85 | 48.79 | 2,448,648 | +1.40(+2.96%) |
Oct 04, 2007 | 47.27 | 47.69 | 47.13 | 47.39 | 861,837 | +0.12(+0.25%) |
Oct 03, 2007 | 47.13 | 47.79 | 47.12 | 47.27 | 1,229,573 | -0.17(-0.35%) |
Oct 02, 2007 | 47.48 | 47.59 | 46.96 | 47.44 | 1,156,110 | +0.05(+0.10%) |
Oct 01, 2007 | 46.56 | 47.46 | 46.27 | 47.39 | 1,575,775 | +0.99(+2.13%) |
Sep 28, 2007 | 46.43 | 46.69 | 45.87 | 46.41 | 1,062,902 | -0.17(-0.36%) |
Sep 27, 2007 | 46.48 | 46.75 | 46.00 | 46.57 | 792,122 | +0.55(+1.19%) |
Sep 26, 2007 | 45.78 | 46.63 | 45.56 | 46.03 | 1,588,493 | +0.47(+1.03%) |
Sep 25, 2007 | 44.97 | 45.66 | 44.68 | 45.56 | 1,880,813 | +0.45(+0.99%) |
Sep 24, 2007 | 45.82 | 46.27 | 45.01 | 45.11 | 1,589,685 | -0.75(-1.63%) |
Sep 21, 2007 | 46.45 | 46.45 | 45.62 | 45.86 | 2,359,065 | +0.08(+0.17%) |
Sep 20, 2007 | 46.79 | 46.79 | 45.56 | 45.78 | 1,557,149 | -0.84(-1.80%) |
Sep 19, 2007 | 46.22 | 47.02 | 46.08 | 46.62 | 2,561,862 | +0.41(+0.88%) |
Sep 18, 2007 | 43.56 | 46.22 | 43.17 | 46.22 | 2,114,498 | +2.79(+6.42%) |
Sep 17, 2007 | 43.33 | 43.68 | 43.12 | 43.43 | 853,316 | -0.23(-0.53%) |
Sep 14, 2007 | 42.98 | 43.75 | 42.77 | 43.66 | 995,944 | +0.36(+0.84%) |
Sep 13, 2007 | 42.81 | 43.51 | 42.73 | 43.30 | 1,322,093 | +0.90(+2.13%) |
Sep 12, 2007 | 42.37 | 42.80 | 42.12 | 42.39 | 912,650 | -0.18(-0.43%) |
Sep 11, 2007 | 42.20 | 43.05 | 42.06 | 42.58 | 1,158,978 | +0.67(+1.59%) |
Sep 10, 2007 | 41.92 | 42.38 | 41.35 | 41.91 | 1,194,991 | +0.35(+0.84%) |
Sep 07, 2007 | 41.67 | 42.23 | 41.40 | 41.56 | 1,147,253 | -0.78(-1.85%) |
Sep 06, 2007 | 42.70 | 42.70 | 41.74 | 42.34 | 1,395,421 | -0.32(-0.74%) |
Sep 05, 2007 | 42.79 | 42.94 | 42.26 | 42.66 | 1,285,931 | -0.64(-1.49%) |