Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 53.90 | 53.90 | 50.95 | 53.33 | 3,154,581 | +0.49(+0.93%) |
Nov 29, 2007 | 53.45 | 53.45 | 52.49 | 52.84 | 3,335,396 | -0.08(-0.14%) |
Nov 28, 2007 | 51.91 | 53.01 | 51.86 | 52.91 | 3,770,981 | +1.59(+3.09%) |
Nov 27, 2007 | 51.31 | 51.52 | 50.66 | 51.33 | 4,465,270 | +0.75(+1.48%) |
Nov 26, 2007 | 51.81 | 52.03 | 50.58 | 50.58 | 2,706,657 | -1.30(-2.50%) |
Nov 23, 2007 | 51.72 | 51.87 | 51.34 | 51.87 | 589,905 | +0.87(+1.71%) |
Nov 21, 2007 | 51.46 | 51.73 | 50.89 | 51.00 | 2,189,618 | -0.82(-1.58%) |
Nov 20, 2007 | 52.00 | 52.29 | 51.20 | 51.82 | 4,697,647 | +0.30(+0.58%) |
Nov 19, 2007 | 51.78 | 52.16 | 51.38 | 51.52 | 2,128,082 | -0.82(-1.57%) |
Nov 16, 2007 | 53.08 | 53.08 | 51.86 | 52.34 | 2,437,035 | +0.25(+0.49%) |
Nov 15, 2007 | 52.23 | 52.87 | 51.80 | 52.09 | 2,163,683 | -0.64(-1.21%) |
Nov 14, 2007 | 53.48 | 53.60 | 52.58 | 52.72 | 1,193,726 | -0.46(-0.86%) |
Nov 13, 2007 | 52.07 | 53.18 | 52.05 | 53.18 | 1,350,731 | +1.65(+3.20%) |
Nov 12, 2007 | 51.80 | 52.46 | 51.51 | 51.54 | 1,557,311 | -0.40(-0.77%) |
Nov 09, 2007 | 52.19 | 52.71 | 51.81 | 51.93 | 2,606,590 | -0.75(-1.43%) |
Nov 08, 2007 | 52.39 | 53.14 | 51.90 | 52.68 | 2,871,162 | -0.44(-0.82%) |
Nov 07, 2007 | 54.00 | 54.24 | 52.94 | 53.12 | 2,867,364 | -1.43(-2.61%) |
Nov 06, 2007 | 53.87 | 54.55 | 53.87 | 54.55 | 1,379,632 | +0.61(+1.14%) |
Nov 05, 2007 | 53.67 | 54.24 | 53.50 | 53.93 | 1,876,264 | -0.25(-0.45%) |
Nov 02, 2007 | 54.45 | 54.49 | 53.54 | 54.18 | 2,883,593 | -0.02(-0.04%) |
Nov 01, 2007 | 54.98 | 55.00 | 54.10 | 54.20 | 4,663,203 | -1.39(-2.50%) |
Oct 31, 2007 | 55.38 | 55.81 | 54.94 | 55.59 | 3,087,997 | +0.55(+1.00%) |
Oct 30, 2007 | 55.14 | 55.24 | 54.95 | 55.04 | 755,814 | -0.31(-0.57%) |
Oct 29, 2007 | 55.18 | 55.47 | 55.17 | 55.35 | 780,999 | +0.28(+0.51%) |
Oct 26, 2007 | 53.86 | 55.09 | 53.86 | 55.07 | 981,437 | +0.70(+1.30%) |
Oct 25, 2007 | 54.39 | 54.57 | 53.77 | 54.36 | 1,367,956 | +0.02(+0.04%) |
Oct 24, 2007 | 54.18 | 54.44 | 53.42 | 54.34 | 1,616,415 | -0.13(-0.24%) |
Oct 23, 2007 | 54.29 | 54.47 | 53.90 | 54.47 | 965,385 | +0.51(+0.94%) |
Oct 22, 2007 | 53.40 | 54.05 | 53.37 | 53.96 | 2,104,718 | +0.21(+0.38%) |
Oct 19, 2007 | 54.89 | 54.90 | 53.76 | 53.76 | 2,223,305 | -1.29(-2.35%) |
Oct 18, 2007 | 55.09 | 55.23 | 54.91 | 55.05 | 981,305 | -0.25(-0.44%) |
Oct 17, 2007 | 55.60 | 55.60 | 54.71 | 55.30 | 1,497,405 | +0.20(+0.36%) |
Oct 16, 2007 | 55.31 | 55.36 | 55.03 | 55.10 | 1,699,538 | -0.34(-0.62%) |
Oct 15, 2007 | 55.84 | 55.93 | 55.14 | 55.44 | 901,966 | -0.39(-0.70%) |
Oct 12, 2007 | 55.72 | 55.91 | 55.59 | 55.83 | 557,081 | +0.16(+0.29%) |
Oct 11, 2007 | 56.19 | 56.38 | 55.35 | 55.67 | 1,608,062 | +0.05(+0.10%) |
Oct 10, 2007 | 55.62 | 55.62 | 55.62 | 55.62 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 55.62 | 55.62 | 55.62 | 55.62 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 55.57 | 55.64 | 55.44 | 55.62 | 428,984 | -0.08(-0.15%) |
Oct 05, 2007 | 55.64 | 55.89 | 55.49 | 55.70 | 1,585,096 | +0.41(+0.75%) |
Oct 04, 2007 | 55.46 | 55.46 | 55.18 | 55.29 | 717,318 | +0.05(+0.08%) |
Oct 03, 2007 | 55.29 | 55.44 | 55.11 | 55.24 | 986,917 | -0.23(-0.41%) |
Oct 02, 2007 | 55.51 | 55.59 | 55.33 | 55.47 | 2,620,687 | -0.08(-0.14%) |
Oct 01, 2007 | 54.95 | 55.62 | 54.87 | 55.55 | 522,101 | +0.74(+1.34%) |
Sep 28, 2007 | 54.93 | 55.01 | 54.65 | 54.82 | 1,420,388 | -0.18(-0.32%) |
Sep 27, 2007 | 54.95 | 55.00 | 54.76 | 54.99 | 628,975 | +0.17(+0.31%) |
Sep 26, 2007 | 54.85 | 55.06 | 54.55 | 54.82 | 2,985,806 | +0.03(+0.06%) |
Sep 25, 2007 | 54.42 | 54.83 | 54.38 | 54.79 | 1,703,192 | -0.02(-0.03%) |
Sep 24, 2007 | 55.00 | 55.16 | 54.68 | 54.81 | 697,979 | -0.13(-0.24%) |
Sep 21, 2007 | 55.02 | 55.19 | 54.91 | 54.94 | 1,921,245 | +0.20(+0.36%) |
Sep 20, 2007 | 54.88 | 55.18 | 54.61 | 54.74 | 1,078,653 | -0.24(-0.43%) |
Sep 19, 2007 | 55.12 | 55.27 | 54.77 | 54.98 | 3,504,253 | +0.27(+0.49%) |
Sep 18, 2007 | 53.48 | 54.71 | 53.31 | 54.71 | 1,476,134 | +1.44(+2.70%) |
Sep 17, 2007 | 53.24 | 53.43 | 53.08 | 53.27 | 574,214 | -0.20(-0.37%) |
Sep 14, 2007 | 53.17 | 53.55 | 53.11 | 53.47 | 1,790,622 | -0.08(-0.16%) |
Sep 13, 2007 | 53.35 | 53.73 | 53.31 | 53.55 | 4,036,403 | +0.44(+0.82%) |
Sep 12, 2007 | 52.85 | 53.30 | 52.78 | 53.11 | 840,895 | +0.15(+0.29%) |
Sep 11, 2007 | 52.45 | 53.01 | 52.41 | 52.96 | 887,090 | +0.66(+1.26%) |
Sep 10, 2007 | 52.65 | 52.65 | 51.77 | 52.30 | 695,657 | +0.11(+0.21%) |
Sep 07, 2007 | 52.33 | 52.59 | 52.01 | 52.19 | 1,346,163 | -0.87(-1.63%) |
Sep 06, 2007 | 52.98 | 53.18 | 52.73 | 53.06 | 833,327 | +0.20(+0.38%) |
Sep 05, 2007 | 53.03 | 53.14 | 52.65 | 52.86 | 1,883,924 | -0.53(-0.99%) |