Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 56.06 | 58.22 | 56.06 | 56.69 | 3,481,152 | +0.81(+1.45%) |
Nov 29, 2007 | 55.70 | 56.00 | 53.98 | 55.88 | 2,943,359 | +0.10(+0.19%) |
Nov 28, 2007 | 53.91 | 55.87 | 53.37 | 55.78 | 3,086,420 | +2.66(+5.01%) |
Nov 27, 2007 | 52.16 | 53.20 | 51.53 | 53.12 | 2,507,215 | +1.06(+2.04%) |
Nov 26, 2007 | 53.90 | 53.95 | 52.04 | 52.05 | 2,221,245 | -1.81(-3.35%) |
Nov 23, 2007 | 52.81 | 54.18 | 52.56 | 53.86 | 758,070 | +1.53(+2.93%) |
Nov 21, 2007 | 52.56 | 53.16 | 51.46 | 52.32 | 2,526,628 | -0.99(-1.85%) |
Nov 20, 2007 | 53.16 | 54.26 | 51.89 | 53.31 | 3,127,243 | +0.80(+1.53%) |
Nov 19, 2007 | 53.06 | 53.19 | 51.66 | 52.51 | 3,002,968 | -0.92(-1.72%) |
Nov 16, 2007 | 53.17 | 53.93 | 52.31 | 53.42 | 3,032,115 | +0.34(+0.65%) |
Nov 15, 2007 | 55.01 | 55.01 | 52.67 | 53.08 | 3,796,634 | -1.88(-3.43%) |
Nov 14, 2007 | 55.61 | 56.00 | 54.63 | 54.96 | 4,364,611 | -1.18(-2.11%) |
Nov 13, 2007 | 54.08 | 56.16 | 54.03 | 56.15 | 2,895,035 | +2.33(+4.33%) |
Nov 12, 2007 | 53.54 | 55.07 | 52.78 | 53.82 | 4,355,006 | +0.54(+1.01%) |
Nov 09, 2007 | 52.30 | 54.24 | 51.65 | 53.28 | 2,598,230 | -0.03(-0.07%) |
Nov 08, 2007 | 52.21 | 53.53 | 51.37 | 53.31 | 2,484,433 | +1.15(+2.20%) |
Nov 07, 2007 | 53.19 | 53.67 | 52.15 | 52.16 | 3,120,430 | -1.54(-2.87%) |
Nov 06, 2007 | 51.89 | 54.00 | 51.54 | 53.70 | 2,435,182 | +2.16(+4.18%) |
Nov 05, 2007 | 50.78 | 52.03 | 50.13 | 51.55 | 2,876,416 | +0.56(+1.10%) |
Nov 02, 2007 | 50.10 | 51.20 | 49.19 | 50.99 | 2,967,955 | +0.95(+1.89%) |
Nov 01, 2007 | 51.95 | 52.27 | 49.99 | 50.04 | 2,517,143 | -2.60(-4.95%) |
Oct 31, 2007 | 52.11 | 53.02 | 51.58 | 52.65 | 3,312,739 | +0.71(+1.36%) |
Oct 30, 2007 | 51.88 | 52.33 | 51.42 | 51.94 | 2,459,805 | -0.40(-0.76%) |
Oct 29, 2007 | 52.07 | 52.50 | 51.81 | 52.34 | 2,207,023 | +0.29(+0.56%) |
Oct 26, 2007 | 51.04 | 52.20 | 50.88 | 52.04 | 2,845,888 | +0.96(+1.88%) |
Oct 25, 2007 | 50.51 | 51.78 | 50.16 | 51.09 | 2,985,102 | +0.27(+0.52%) |
Oct 24, 2007 | 50.15 | 51.06 | 49.06 | 50.82 | 3,623,254 | +0.22(+0.43%) |
Oct 23, 2007 | 49.34 | 50.74 | 49.06 | 50.60 | 2,862,729 | +1.77(+3.63%) |
Oct 22, 2007 | 47.67 | 48.99 | 47.59 | 48.83 | 2,301,148 | +0.78(+1.62%) |
Oct 19, 2007 | 48.97 | 49.17 | 48.05 | 48.05 | 3,073,990 | -0.84(-1.72%) |
Oct 18, 2007 | 48.22 | 49.48 | 48.04 | 48.89 | 2,176,048 | +0.41(+0.85%) |
Oct 17, 2007 | 50.26 | 50.26 | 46.96 | 48.48 | 5,578,450 | -1.48(-2.96%) |
Oct 16, 2007 | 49.20 | 50.59 | 48.52 | 49.96 | 3,959,433 | +1.12(+2.29%) |
Oct 15, 2007 | 49.54 | 49.62 | 48.36 | 48.84 | 1,950,788 | -0.44(-0.89%) |
Oct 12, 2007 | 49.23 | 50.01 | 49.14 | 49.28 | 2,089,547 | -0.15(-0.31%) |
Oct 11, 2007 | 50.73 | 50.82 | 49.26 | 49.43 | 2,451,642 | -1.25(-2.46%) |
Oct 10, 2007 | 50.40 | 50.83 | 50.19 | 50.68 | 2,416,191 | +0.24(+0.47%) |
Oct 09, 2007 | 49.43 | 50.48 | 49.17 | 50.44 | 1,990,101 | +0.91(+1.84%) |
Oct 08, 2007 | 48.55 | 49.80 | 48.55 | 49.53 | 2,453,168 | +0.76(+1.55%) |
Oct 05, 2007 | 47.90 | 48.87 | 47.83 | 48.78 | 2,449,574 | +1.40(+2.96%) |
Oct 04, 2007 | 47.26 | 47.68 | 47.12 | 47.38 | 862,163 | +0.12(+0.25%) |
Oct 03, 2007 | 47.11 | 47.77 | 47.10 | 47.26 | 1,230,038 | -0.17(-0.35%) |
Oct 02, 2007 | 47.46 | 47.57 | 46.94 | 47.42 | 1,156,547 | +0.05(+0.10%) |
Oct 01, 2007 | 46.54 | 47.44 | 46.26 | 47.38 | 1,576,370 | +0.99(+2.13%) |
Sep 28, 2007 | 46.42 | 46.68 | 45.86 | 46.39 | 1,063,303 | -0.17(-0.36%) |
Sep 27, 2007 | 46.46 | 46.73 | 45.98 | 46.56 | 792,421 | +0.55(+1.19%) |
Sep 26, 2007 | 45.77 | 46.61 | 45.54 | 46.01 | 1,589,093 | +0.47(+1.03%) |
Sep 25, 2007 | 44.95 | 45.65 | 44.67 | 45.54 | 1,881,524 | +0.45(+0.99%) |
Sep 24, 2007 | 45.80 | 46.26 | 44.99 | 45.09 | 1,590,286 | -0.75(-1.63%) |
Sep 21, 2007 | 46.43 | 46.43 | 45.60 | 45.84 | 2,359,957 | +0.08(+0.17%) |
Sep 20, 2007 | 46.77 | 46.77 | 45.54 | 45.77 | 1,557,737 | -0.84(-1.80%) |
Sep 19, 2007 | 46.20 | 47.00 | 46.06 | 46.61 | 2,562,830 | +0.41(+0.88%) |
Sep 18, 2007 | 43.54 | 46.20 | 43.15 | 46.20 | 2,115,297 | +2.79(+6.42%) |
Sep 17, 2007 | 43.32 | 43.66 | 43.11 | 43.41 | 853,639 | -0.23(-0.53%) |
Sep 14, 2007 | 42.97 | 43.74 | 42.76 | 43.64 | 996,320 | +0.36(+0.84%) |
Sep 13, 2007 | 42.79 | 43.50 | 42.71 | 43.28 | 1,322,593 | +0.90(+2.13%) |
Sep 12, 2007 | 42.36 | 42.78 | 42.10 | 42.38 | 912,995 | -0.18(-0.43%) |
Sep 11, 2007 | 42.19 | 43.04 | 42.04 | 42.56 | 1,159,417 | +0.66(+1.59%) |
Sep 10, 2007 | 41.90 | 42.36 | 41.33 | 41.89 | 1,195,442 | +0.35(+0.84%) |
Sep 07, 2007 | 41.66 | 42.21 | 41.38 | 41.54 | 1,147,687 | -0.78(-1.85%) |
Sep 06, 2007 | 42.69 | 42.69 | 41.73 | 42.33 | 1,395,949 | -0.32(-0.74%) |
Sep 05, 2007 | 42.77 | 42.92 | 42.24 | 42.64 | 1,286,417 | -0.64(-1.49%) |