Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 56.38 | 57.69 | 56.35 | 57.27 | 2,326,939 | +1.44(+2.58%) |
Nov 29, 2007 | 56.15 | 56.15 | 54.99 | 55.83 | 2,118,571 | -0.39(-0.70%) |
Nov 28, 2007 | 53.65 | 56.74 | 51.87 | 56.22 | 3,282,959 | +2.74(+5.12%) |
Nov 27, 2007 | 53.14 | 54.32 | 53.14 | 53.49 | 2,339,482 | +0.39(+0.74%) |
Nov 26, 2007 | 53.79 | 54.31 | 52.81 | 53.09 | 3,909,354 | -0.62(-1.16%) |
Nov 23, 2007 | 52.65 | 54.49 | 52.05 | 53.72 | 2,468,013 | +1.52(+2.92%) |
Nov 21, 2007 | 51.13 | 53.05 | 50.85 | 52.19 | 6,197,877 | +1.38(+2.72%) |
Nov 20, 2007 | 50.61 | 52.35 | 50.27 | 50.81 | 5,198,073 | +0.30(+0.59%) |
Nov 19, 2007 | 52.12 | 52.27 | 50.51 | 50.51 | 3,609,097 | -1.85(-3.53%) |
Nov 16, 2007 | 53.26 | 53.46 | 52.00 | 52.36 | 3,513,042 | -0.62(-1.17%) |
Nov 15, 2007 | 53.36 | 53.69 | 52.38 | 52.98 | 2,986,985 | -0.84(-1.56%) |
Nov 14, 2007 | 55.46 | 55.84 | 53.63 | 53.82 | 2,500,352 | -1.42(-2.57%) |
Nov 13, 2007 | 53.74 | 55.61 | 53.74 | 55.24 | 3,457,758 | +2.05(+3.85%) |
Nov 12, 2007 | 51.88 | 53.95 | 51.88 | 53.19 | 4,691,811 | +1.17(+2.25%) |
Nov 09, 2007 | 51.09 | 52.65 | 51.07 | 52.02 | 4,548,954 | +0.01(+0.03%) |
Nov 08, 2007 | 52.86 | 52.86 | 50.29 | 52.01 | 6,314,076 | +1.31(+2.59%) |
Nov 07, 2007 | 51.35 | 51.71 | 49.90 | 50.69 | 3,703,257 | -0.79(-1.53%) |
Nov 06, 2007 | 49.79 | 51.66 | 49.79 | 51.48 | 5,438,299 | +1.88(+3.80%) |
Nov 05, 2007 | 51.16 | 51.40 | 49.31 | 49.60 | 5,139,469 | -2.28(-4.39%) |
Nov 02, 2007 | 52.01 | 52.53 | 51.31 | 51.87 | 3,945,927 | +0.20(+0.39%) |
Nov 01, 2007 | 54.24 | 54.24 | 51.66 | 51.67 | 3,629,192 | -3.62(-6.54%) |
Oct 31, 2007 | 56.01 | 56.01 | 54.69 | 55.29 | 2,028,187 | -0.24(-0.43%) |
Oct 30, 2007 | 55.20 | 55.84 | 55.09 | 55.52 | 1,148,537 | -0.03(-0.06%) |
Oct 29, 2007 | 55.35 | 55.90 | 55.11 | 55.56 | 1,196,026 | +0.35(+0.63%) |
Oct 26, 2007 | 54.86 | 55.32 | 54.30 | 55.21 | 1,584,817 | +0.80(+1.46%) |
Oct 25, 2007 | 53.90 | 55.05 | 53.35 | 54.41 | 2,414,973 | +0.70(+1.30%) |
Oct 24, 2007 | 53.61 | 54.41 | 52.56 | 53.72 | 2,504,077 | -0.16(-0.30%) |
Oct 23, 2007 | 54.44 | 54.44 | 52.91 | 53.88 | 2,150,669 | -0.56(-1.03%) |
Oct 22, 2007 | 53.05 | 54.81 | 52.49 | 54.43 | 3,349,704 | +1.08(+2.03%) |
Oct 19, 2007 | 55.03 | 55.29 | 53.09 | 53.35 | 2,991,426 | -1.93(-3.49%) |
Oct 18, 2007 | 55.52 | 55.56 | 54.74 | 55.28 | 1,784,656 | -0.39(-0.70%) |
Oct 17, 2007 | 56.82 | 57.01 | 54.91 | 55.67 | 1,953,695 | -0.38(-0.68%) |
Oct 16, 2007 | 56.69 | 57.30 | 55.46 | 56.05 | 2,230,462 | -0.67(-1.18%) |
Oct 15, 2007 | 57.58 | 57.81 | 56.38 | 56.72 | 2,479,724 | -1.06(-1.84%) |
Oct 12, 2007 | 58.60 | 58.60 | 57.46 | 57.79 | 1,798,265 | -0.47(-0.80%) |
Oct 11, 2007 | 58.61 | 59.67 | 57.89 | 58.25 | 3,366,107 | -0.74(-1.25%) |
Oct 10, 2007 | 58.26 | 59.30 | 57.69 | 58.99 | 2,310,971 | +0.91(+1.56%) |
Oct 09, 2007 | 58.73 | 58.78 | 57.17 | 58.09 | 2,316,507 | -0.11(-0.19%) |
Oct 08, 2007 | 58.94 | 58.94 | 57.42 | 58.20 | 1,769,757 | -0.60(-1.02%) |
Oct 05, 2007 | 58.57 | 59.87 | 57.79 | 58.80 | 3,057,036 | +1.00(+1.73%) |
Oct 04, 2007 | 59.38 | 59.38 | 57.63 | 57.80 | 2,443,480 | -1.11(-1.88%) |
Oct 03, 2007 | 58.20 | 59.50 | 58.13 | 58.91 | 2,972,401 | +0.05(+0.08%) |
Oct 02, 2007 | 57.44 | 58.87 | 57.39 | 58.86 | 3,764,710 | +1.45(+2.52%) |
Oct 01, 2007 | 56.33 | 57.55 | 55.68 | 57.42 | 2,938,136 | +1.08(+1.92%) |
Sep 28, 2007 | 56.38 | 56.82 | 55.74 | 56.33 | 3,394,113 | +0.14(+0.25%) |
Sep 27, 2007 | 56.61 | 56.89 | 56.07 | 56.19 | 3,581,489 | +0.40(+0.71%) |
Sep 26, 2007 | 54.53 | 56.52 | 53.95 | 55.80 | 4,339,445 | +1.32(+2.42%) |
Sep 25, 2007 | 53.86 | 54.58 | 53.25 | 54.48 | 3,784,623 | -0.16(-0.29%) |
Sep 24, 2007 | 56.06 | 56.61 | 54.56 | 54.64 | 2,407,094 | -1.09(-1.95%) |
Sep 21, 2007 | 55.78 | 56.21 | 55.25 | 55.73 | 2,727,696 | -0.04(-0.07%) |
Sep 20, 2007 | 57.08 | 57.33 | 55.01 | 55.77 | 3,492,815 | -1.72(-2.99%) |
Sep 19, 2007 | 58.48 | 58.80 | 57.03 | 57.49 | 2,551,207 | -0.39(-0.68%) |
Sep 18, 2007 | 54.78 | 58.25 | 55.06 | 57.88 | 3,286,386 | +3.10(+5.66%) |
Sep 17, 2007 | 54.90 | 55.21 | 54.55 | 54.78 | 1,219,090 | -0.58(-1.05%) |
Sep 14, 2007 | 54.74 | 55.56 | 54.48 | 55.36 | 1,057,499 | +0.11(+0.20%) |
Sep 13, 2007 | 54.97 | 55.80 | 54.52 | 55.24 | 1,916,879 | +0.83(+1.53%) |
Sep 12, 2007 | 54.09 | 55.00 | 54.06 | 54.41 | 1,752,567 | +0.30(+0.55%) |
Sep 11, 2007 | 52.47 | 54.57 | 52.21 | 54.11 | 2,787,576 | +1.65(+3.14%) |
Sep 10, 2007 | 54.44 | 54.44 | 51.84 | 52.47 | 2,024,176 | -1.11(-2.07%) |
Sep 07, 2007 | 54.05 | 54.26 | 53.34 | 53.58 | 2,080,618 | -1.03(-1.89%) |
Sep 06, 2007 | 53.83 | 56.12 | 54.17 | 54.61 | 3,209,745 | +0.77(+1.44%) |
Sep 05, 2007 | 54.13 | 54.24 | 53.29 | 53.83 | 1,964,439 | -0.82(-1.51%) |