Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 52.50 | 52.64 | 51.54 | 52.02 | 4,016,132 | -0.13(-0.25%) |
Nov 29, 2007 | 51.37 | 52.75 | 51.37 | 52.15 | 5,617,763 | +1.37(+2.70%) |
Nov 28, 2007 | 50.50 | 51.01 | 49.57 | 50.78 | 6,284,724 | +0.55(+1.10%) |
Nov 27, 2007 | 50.10 | 51.22 | 49.10 | 50.23 | 7,865,976 | -1.39(-2.69%) |
Nov 26, 2007 | 54.15 | 54.15 | 51.47 | 51.61 | 4,669,603 | -1.16(-2.19%) |
Nov 23, 2007 | 51.79 | 53.08 | 50.95 | 52.77 | 1,966,812 | +1.41(+2.74%) |
Nov 21, 2007 | 52.05 | 52.63 | 51.28 | 51.37 | 6,323,671 | -1.23(-2.34%) |
Nov 20, 2007 | 51.79 | 52.96 | 51.59 | 52.60 | 5,126,645 | +0.92(+1.78%) |
Nov 19, 2007 | 52.20 | 52.85 | 51.44 | 51.68 | 4,959,291 | -0.74(-1.40%) |
Nov 16, 2007 | 51.57 | 53.09 | 51.34 | 52.41 | 5,603,983 | +1.08(+2.11%) |
Nov 15, 2007 | 52.41 | 53.12 | 50.81 | 51.33 | 5,937,713 | -1.33(-2.53%) |
Nov 14, 2007 | 52.18 | 53.53 | 52.18 | 52.66 | 6,090,540 | +0.90(+1.74%) |
Nov 13, 2007 | 50.28 | 51.76 | 48.80 | 51.76 | 8,283,330 | +1.38(+2.74%) |
Nov 12, 2007 | 52.36 | 52.36 | 50.22 | 50.38 | 6,860,988 | -2.56(-4.84%) |
Nov 09, 2007 | 53.99 | 54.35 | 52.64 | 52.95 | 5,435,391 | -1.80(-3.29%) |
Nov 08, 2007 | 54.78 | 56.26 | 53.11 | 54.75 | 9,171,478 | +0.43(+0.80%) |
Nov 07, 2007 | 54.98 | 56.02 | 54.20 | 54.32 | 7,127,049 | -0.71(-1.29%) |
Nov 06, 2007 | 53.45 | 55.16 | 53.45 | 55.02 | 5,536,691 | +1.87(+3.53%) |
Nov 05, 2007 | 52.37 | 54.08 | 51.56 | 53.15 | 4,617,375 | +0.20(+0.38%) |
Nov 02, 2007 | 52.93 | 53.90 | 52.10 | 52.95 | 4,516,421 | +0.34(+0.65%) |
Nov 01, 2007 | 53.81 | 54.45 | 52.38 | 52.61 | 5,927,437 | -1.64(-3.02%) |
Oct 31, 2007 | 53.44 | 54.47 | 52.67 | 54.24 | 6,238,694 | +1.27(+2.39%) |
Oct 30, 2007 | 53.53 | 54.13 | 52.79 | 52.97 | 4,584,682 | -1.62(-2.96%) |
Oct 29, 2007 | 54.67 | 55.59 | 54.47 | 54.59 | 4,277,566 | +0.16(+0.29%) |
Oct 26, 2007 | 53.17 | 54.64 | 53.08 | 54.44 | 4,900,629 | +2.10(+4.00%) |
Oct 25, 2007 | 51.39 | 52.70 | 51.08 | 52.34 | 4,172,675 | +1.30(+2.54%) |
Oct 24, 2007 | 50.88 | 51.87 | 50.37 | 51.04 | 5,126,718 | +0.40(+0.78%) |
Oct 23, 2007 | 51.84 | 52.17 | 50.18 | 50.65 | 5,027,290 | -0.92(-1.78%) |
Oct 22, 2007 | 51.47 | 51.74 | 50.60 | 51.57 | 3,615,578 | -0.76(-1.46%) |
Oct 19, 2007 | 54.03 | 54.22 | 52.13 | 52.33 | 6,004,702 | -1.78(-3.29%) |
Oct 18, 2007 | 52.83 | 54.18 | 52.69 | 54.11 | 3,522,947 | +0.79(+1.48%) |
Oct 17, 2007 | 54.22 | 54.33 | 52.87 | 53.32 | 3,860,429 | -0.63(-1.18%) |
Oct 16, 2007 | 52.89 | 54.31 | 52.88 | 53.96 | 5,683,602 | +1.17(+2.21%) |
Oct 15, 2007 | 52.80 | 53.56 | 52.55 | 52.79 | 5,626,334 | +0.93(+1.79%) |
Oct 12, 2007 | 51.25 | 52.65 | 51.24 | 51.86 | 3,941,321 | +0.22(+0.43%) |
Oct 11, 2007 | 51.19 | 52.52 | 51.11 | 51.64 | 5,834,281 | +0.91(+1.79%) |
Oct 10, 2007 | 49.37 | 51.05 | 49.14 | 50.73 | 3,868,448 | +0.17(+0.35%) |
Oct 09, 2007 | 50.04 | 50.67 | 49.99 | 50.56 | 2,842,172 | +0.74(+1.49%) |
Oct 08, 2007 | 49.70 | 50.49 | 49.48 | 49.81 | 1,794,678 | -0.48(-0.95%) |
Oct 05, 2007 | 50.46 | 50.51 | 49.97 | 50.29 | 2,314,030 | +0.16(+0.31%) |
Oct 04, 2007 | 49.33 | 50.51 | 48.85 | 50.13 | 2,670,026 | +0.61(+1.22%) |
Oct 03, 2007 | 49.67 | 50.01 | 49.17 | 49.53 | 3,012,565 | -0.46(-0.92%) |
Oct 02, 2007 | 50.07 | 50.20 | 49.39 | 49.99 | 4,369,074 | -0.25(-0.49%) |
Oct 01, 2007 | 49.40 | 50.51 | 49.40 | 50.24 | 3,220,062 | +0.84(+1.69%) |
Sep 28, 2007 | 49.32 | 49.73 | 48.84 | 49.40 | 2,896,869 | +0.14(+0.28%) |
Sep 27, 2007 | 48.94 | 49.51 | 48.60 | 49.26 | 2,840,556 | +0.58(+1.19%) |
Sep 26, 2007 | 49.33 | 49.45 | 48.05 | 48.68 | 3,229,419 | -0.24(-0.49%) |
Sep 25, 2007 | 48.66 | 49.07 | 48.22 | 48.92 | 3,507,750 | -0.17(-0.36%) |
Sep 24, 2007 | 49.17 | 49.56 | 48.51 | 49.10 | 3,407,429 | -0.12(-0.24%) |
Sep 21, 2007 | 49.27 | 49.88 | 48.67 | 49.22 | 4,705,410 | +0.54(+1.11%) |
Sep 20, 2007 | 48.27 | 48.85 | 48.19 | 48.67 | 2,880,146 | +0.28(+0.57%) |
Sep 19, 2007 | 47.99 | 49.12 | 47.99 | 48.40 | 6,050,948 | +0.45(+0.94%) |
Sep 18, 2007 | 46.78 | 48.20 | 46.27 | 47.95 | 5,179,366 | +1.39(+2.98%) |
Sep 17, 2007 | 46.26 | 46.83 | 46.07 | 46.56 | 3,881,172 | +0.07(+0.16%) |
Sep 14, 2007 | 46.10 | 46.99 | 45.98 | 46.49 | 3,089,383 | -0.10(-0.22%) |
Sep 13, 2007 | 46.48 | 46.83 | 46.28 | 46.59 | 3,781,511 | +0.11(+0.24%) |
Sep 12, 2007 | 46.09 | 46.85 | 45.96 | 46.48 | 4,497,576 | +0.19(+0.42%) |
Sep 11, 2007 | 46.06 | 46.68 | 45.36 | 46.28 | 3,870,080 | +0.47(+1.02%) |
Sep 10, 2007 | 45.57 | 46.10 | 44.76 | 45.81 | 3,813,609 | +0.07(+0.16%) |
Sep 07, 2007 | 45.72 | 46.02 | 44.90 | 45.74 | 6,904,190 | -0.76(-1.64%) |
Sep 06, 2007 | 46.85 | 46.95 | 46.05 | 46.50 | 6,529,455 | +0.33(+0.72%) |
Sep 05, 2007 | 45.50 | 46.30 | 45.24 | 46.17 | 4,330,447 | +0.19(+0.42%) |