Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 56.19 | 56.38 | 54.84 | 55.11 | 4,925,275 | -0.63(-1.13%) |
Nov 29, 2007 | 56.19 | 56.69 | 55.52 | 55.73 | 3,801,898 | -0.45(-0.80%) |
Nov 28, 2007 | 54.92 | 56.64 | 54.36 | 56.19 | 4,175,108 | +2.15(+3.97%) |
Nov 27, 2007 | 53.02 | 54.79 | 53.01 | 54.04 | 3,802,849 | +1.29(+2.45%) |
Nov 26, 2007 | 53.41 | 54.12 | 52.73 | 52.74 | 2,690,588 | -0.50(-0.94%) |
Nov 23, 2007 | 52.83 | 53.49 | 52.50 | 53.24 | 818,072 | +0.47(+0.89%) |
Nov 21, 2007 | 54.18 | 54.30 | 52.25 | 52.77 | 3,116,416 | -1.17(-2.16%) |
Nov 20, 2007 | 53.99 | 55.11 | 52.77 | 53.94 | 3,255,442 | -0.74(-1.35%) |
Nov 19, 2007 | 55.48 | 56.01 | 54.25 | 54.68 | 2,717,696 | -0.80(-1.45%) |
Nov 16, 2007 | 55.18 | 55.93 | 54.92 | 55.48 | 3,065,378 | +0.27(+0.50%) |
Nov 15, 2007 | 54.43 | 56.21 | 54.18 | 55.20 | 3,096,151 | +0.72(+1.31%) |
Nov 14, 2007 | 55.92 | 56.36 | 54.44 | 54.49 | 3,321,874 | -1.78(-3.17%) |
Nov 13, 2007 | 54.15 | 56.32 | 53.28 | 56.27 | 5,152,948 | +2.33(+4.33%) |
Nov 12, 2007 | 55.02 | 55.64 | 53.94 | 53.94 | 3,594,212 | -0.72(-1.31%) |
Nov 09, 2007 | 55.17 | 56.01 | 54.39 | 54.66 | 5,232,524 | -1.38(-2.47%) |
Nov 08, 2007 | 56.88 | 57.33 | 54.96 | 56.04 | 4,551,078 | -0.84(-1.48%) |
Nov 07, 2007 | 57.29 | 57.75 | 56.69 | 56.88 | 3,873,527 | -0.52(-0.91%) |
Nov 06, 2007 | 57.62 | 58.12 | 56.79 | 57.40 | 2,734,258 | -0.23(-0.39%) |
Nov 05, 2007 | 58.36 | 58.57 | 56.76 | 57.63 | 3,722,853 | -1.67(-2.81%) |
Nov 02, 2007 | 59.19 | 60.31 | 57.62 | 59.29 | 6,622,003 | +1.69(+2.93%) |
Nov 01, 2007 | 59.83 | 59.87 | 56.77 | 57.61 | 8,190,720 | -2.33(-3.89%) |
Oct 31, 2007 | 58.65 | 60.11 | 58.53 | 59.94 | 6,366,882 | +2.08(+3.59%) |
Oct 30, 2007 | 56.04 | 58.21 | 55.80 | 57.86 | 4,245,719 | +1.71(+3.04%) |
Oct 29, 2007 | 56.99 | 57.35 | 56.08 | 56.16 | 2,743,230 | -0.80(-1.41%) |
Oct 26, 2007 | 56.65 | 57.39 | 56.17 | 56.96 | 3,307,308 | +1.21(+2.16%) |
Oct 25, 2007 | 56.66 | 57.86 | 55.35 | 55.75 | 3,512,504 | -0.39(-0.70%) |
Oct 24, 2007 | 56.10 | 56.78 | 54.80 | 56.15 | 3,917,699 | -0.28(-0.50%) |
Oct 23, 2007 | 56.93 | 58.25 | 56.05 | 56.43 | 4,730,861 | -0.66(-1.15%) |
Oct 22, 2007 | 55.93 | 57.86 | 55.93 | 57.09 | 2,361,527 | +0.58(+1.02%) |
Oct 19, 2007 | 58.32 | 58.41 | 56.33 | 56.51 | 3,554,116 | -1.81(-3.11%) |
Oct 18, 2007 | 58.84 | 59.07 | 57.77 | 58.32 | 2,057,934 | -0.47(-0.80%) |
Oct 17, 2007 | 58.99 | 59.30 | 57.56 | 58.79 | 3,512,839 | +0.31(+0.54%) |
Oct 16, 2007 | 58.52 | 59.06 | 57.87 | 58.48 | 2,727,714 | -0.67(-1.13%) |
Oct 15, 2007 | 59.76 | 60.22 | 58.79 | 59.15 | 2,855,775 | -1.07(-1.78%) |
Oct 12, 2007 | 58.61 | 60.43 | 58.37 | 60.22 | 5,857,820 | +2.66(+4.62%) |
Oct 11, 2007 | 58.76 | 59.19 | 57.41 | 57.56 | 2,432,720 | -1.20(-2.04%) |
Oct 10, 2007 | 58.71 | 59.08 | 58.06 | 58.76 | 2,512,145 | -0.03(-0.05%) |
Oct 09, 2007 | 57.95 | 59.09 | 56.88 | 58.78 | 4,160,271 | +1.40(+2.44%) |
Oct 08, 2007 | 57.37 | 57.56 | 56.70 | 57.38 | 2,316,826 | -0.44(-0.76%) |
Oct 05, 2007 | 57.07 | 58.35 | 56.54 | 57.82 | 3,588,370 | +0.54(+0.94%) |
Oct 04, 2007 | 57.37 | 57.62 | 56.88 | 57.28 | 3,723,976 | -0.19(-0.32%) |
Oct 03, 2007 | 56.88 | 57.83 | 56.85 | 57.47 | 2,123,392 | +0.25(+0.43%) |
Oct 02, 2007 | 56.96 | 57.58 | 56.96 | 57.23 | 2,468,692 | +0.13(+0.22%) |
Oct 01, 2007 | 54.46 | 57.25 | 54.42 | 57.10 | 3,748,530 | +2.19(+3.98%) |
Sep 28, 2007 | 55.40 | 55.80 | 54.33 | 54.91 | 2,127,067 | -0.25(-0.46%) |
Sep 27, 2007 | 54.88 | 55.66 | 54.73 | 55.17 | 1,594,089 | +0.57(+1.04%) |
Sep 26, 2007 | 54.10 | 55.02 | 53.94 | 54.60 | 2,033,446 | +0.59(+1.09%) |
Sep 25, 2007 | 53.60 | 54.43 | 53.25 | 54.01 | 2,514,999 | +0.02(+0.04%) |
Sep 24, 2007 | 54.74 | 54.87 | 53.68 | 53.99 | 2,385,682 | -0.87(-1.59%) |
Sep 21, 2007 | 55.64 | 55.72 | 54.57 | 54.86 | 4,078,247 | -0.47(-0.85%) |
Sep 20, 2007 | 54.22 | 55.98 | 54.12 | 55.33 | 2,959,247 | +0.84(+1.55%) |
Sep 19, 2007 | 54.69 | 54.92 | 54.02 | 54.49 | 1,975,517 | -0.16(-0.29%) |
Sep 18, 2007 | 53.15 | 54.65 | 53.03 | 54.65 | 3,539,727 | +1.95(+3.70%) |
Sep 17, 2007 | 53.30 | 53.74 | 51.88 | 52.69 | 2,655,044 | -1.01(-1.88%) |
Sep 14, 2007 | 52.94 | 53.95 | 52.39 | 53.70 | 3,114,777 | +0.64(+1.20%) |
Sep 13, 2007 | 52.69 | 53.44 | 52.04 | 53.07 | 2,105,426 | +0.78(+1.50%) |
Sep 12, 2007 | 52.77 | 52.93 | 52.18 | 52.28 | 3,822,413 | -0.77(-1.46%) |
Sep 11, 2007 | 51.10 | 53.42 | 51.02 | 53.06 | 3,337,934 | +2.21(+4.34%) |
Sep 10, 2007 | 50.27 | 51.41 | 49.82 | 50.85 | 2,034,264 | +0.48(+0.95%) |
Sep 07, 2007 | 51.42 | 52.39 | 50.15 | 50.37 | 2,815,542 | -1.89(-3.62%) |
Sep 06, 2007 | 52.13 | 52.60 | 50.98 | 52.26 | 2,146,322 | +0.42(+0.81%) |
Sep 05, 2007 | 52.24 | 52.63 | 51.26 | 51.84 | 2,728,117 | -0.99(-1.88%) |