Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 60.02 | 60.02 | 58.52 | 59.38 | 2,118,158 | +0.19(+0.32%) |
Nov 29, 2007 | 59.36 | 59.55 | 58.45 | 59.19 | 2,496,147 | -0.48(-0.81%) |
Nov 28, 2007 | 59.89 | 59.89 | 59.09 | 59.67 | 2,446,749 | +0.36(+0.60%) |
Nov 27, 2007 | 59.45 | 59.91 | 58.78 | 59.32 | 2,138,411 | -0.17(-0.28%) |
Nov 26, 2007 | 59.51 | 60.89 | 59.26 | 59.49 | 1,698,449 | -0.13(-0.22%) |
Nov 23, 2007 | 59.59 | 59.62 | 59.03 | 59.62 | 514,066 | +0.79(+1.35%) |
Nov 21, 2007 | 58.60 | 59.44 | 58.43 | 58.83 | 2,014,798 | -0.37(-0.63%) |
Nov 20, 2007 | 58.85 | 59.60 | 58.55 | 59.20 | 2,824,919 | +0.33(+0.56%) |
Nov 19, 2007 | 59.00 | 59.60 | 58.62 | 58.87 | 3,377,715 | -0.60(-1.00%) |
Nov 16, 2007 | 58.16 | 59.47 | 57.97 | 59.47 | 3,316,117 | +1.82(+3.15%) |
Nov 15, 2007 | 56.38 | 57.98 | 56.34 | 57.65 | 3,387,073 | +0.93(+1.65%) |
Nov 14, 2007 | 57.31 | 57.52 | 56.71 | 56.72 | 1,728,912 | -0.70(-1.22%) |
Nov 13, 2007 | 56.79 | 57.49 | 56.35 | 57.42 | 1,936,583 | +0.69(+1.21%) |
Nov 12, 2007 | 56.52 | 57.73 | 56.52 | 56.74 | 1,547,480 | -0.06(-0.11%) |
Nov 09, 2007 | 56.76 | 57.55 | 56.59 | 56.80 | 1,881,968 | -0.60(-1.04%) |
Nov 08, 2007 | 56.34 | 57.48 | 56.06 | 57.40 | 2,472,956 | +0.97(+1.72%) |
Nov 07, 2007 | 57.45 | 57.61 | 56.43 | 56.43 | 1,710,257 | -1.33(-2.31%) |
Nov 06, 2007 | 57.64 | 57.84 | 56.84 | 57.76 | 1,750,151 | +0.08(+0.14%) |
Nov 05, 2007 | 56.21 | 57.84 | 56.20 | 57.68 | 2,489,495 | +0.37(+0.65%) |
Nov 02, 2007 | 57.01 | 57.69 | 56.28 | 57.31 | 2,161,112 | +0.12(+0.20%) |
Nov 01, 2007 | 56.96 | 58.64 | 56.96 | 57.19 | 3,382,419 | -1.63(-2.77%) |
Oct 31, 2007 | 55.73 | 59.15 | 55.65 | 58.82 | 8,814,161 | +6.72(+12.89%) |
Oct 30, 2007 | 51.69 | 52.65 | 51.56 | 52.10 | 1,723,630 | +0.50(+0.97%) |
Oct 29, 2007 | 52.24 | 52.50 | 51.18 | 51.60 | 1,471,794 | -0.42(-0.80%) |
Oct 26, 2007 | 51.52 | 52.24 | 50.74 | 52.02 | 1,322,783 | +0.81(+1.58%) |
Oct 25, 2007 | 51.78 | 51.84 | 50.78 | 51.21 | 1,708,347 | +0.74(+1.46%) |
Oct 24, 2007 | 51.31 | 51.31 | 50.14 | 50.47 | 1,505,844 | -0.96(-1.87%) |
Oct 23, 2007 | 50.86 | 51.45 | 50.37 | 51.43 | 1,254,009 | +0.67(+1.31%) |
Oct 22, 2007 | 50.71 | 50.81 | 50.22 | 50.77 | 1,182,088 | -0.29(-0.58%) |
Oct 19, 2007 | 51.62 | 52.07 | 50.91 | 51.06 | 2,083,909 | -0.82(-1.58%) |
Oct 18, 2007 | 51.52 | 52.40 | 51.42 | 51.88 | 867,209 | -0.12(-0.24%) |
Oct 17, 2007 | 51.78 | 52.83 | 51.60 | 52.00 | 1,242,771 | +0.45(+0.86%) |
Oct 16, 2007 | 52.35 | 52.39 | 51.28 | 51.56 | 1,671,038 | -0.79(-1.51%) |
Oct 15, 2007 | 53.07 | 53.11 | 51.98 | 52.35 | 1,223,892 | -0.24(-0.46%) |
Oct 12, 2007 | 53.01 | 53.21 | 52.28 | 52.59 | 1,457,972 | -0.62(-1.17%) |
Oct 11, 2007 | 54.19 | 54.19 | 52.87 | 53.21 | 1,506,519 | -0.67(-1.24%) |
Oct 10, 2007 | 53.26 | 54.30 | 53.03 | 53.88 | 2,244,136 | +0.61(+1.15%) |
Oct 09, 2007 | 52.50 | 53.29 | 51.01 | 53.27 | 1,216,250 | +0.57(+1.08%) |
Oct 08, 2007 | 53.39 | 53.39 | 52.41 | 52.70 | 1,306,713 | -0.43(-0.80%) |
Oct 05, 2007 | 52.96 | 53.62 | 52.35 | 53.12 | 1,848,705 | +0.36(+0.67%) |
Oct 04, 2007 | 52.46 | 53.21 | 52.21 | 52.77 | 2,560,498 | +0.64(+1.23%) |
Oct 03, 2007 | 51.66 | 52.50 | 51.61 | 52.13 | 2,090,090 | +0.19(+0.36%) |
Oct 02, 2007 | 51.95 | 52.38 | 51.75 | 51.94 | 1,958,834 | +0.30(+0.59%) |
Oct 01, 2007 | 52.50 | 52.55 | 50.10 | 51.64 | 5,450,869 | -0.68(-1.29%) |
Sep 28, 2007 | 51.08 | 52.34 | 51.08 | 52.32 | 1,891,408 | +0.99(+1.92%) |
Sep 27, 2007 | 51.38 | 51.92 | 51.14 | 51.33 | 1,202,006 | +0.04(+0.09%) |
Sep 26, 2007 | 50.14 | 51.53 | 50.14 | 51.28 | 2,413,284 | +1.04(+2.07%) |
Sep 25, 2007 | 49.89 | 50.51 | 49.75 | 50.24 | 1,634,403 | +0.20(+0.41%) |
Sep 24, 2007 | 49.61 | 50.19 | 49.61 | 50.04 | 1,209,283 | +0.40(+0.81%) |
Sep 21, 2007 | 50.72 | 50.72 | 49.52 | 49.64 | 2,513,412 | -0.58(-1.15%) |
Sep 20, 2007 | 50.37 | 51.01 | 49.97 | 50.22 | 2,137,175 | -0.07(-0.14%) |
Sep 19, 2007 | 49.88 | 50.66 | 49.59 | 50.29 | 2,629,609 | +0.43(+0.86%) |
Sep 18, 2007 | 48.04 | 49.97 | 48.04 | 49.86 | 2,122,117 | +2.09(+4.38%) |
Sep 17, 2007 | 47.92 | 48.37 | 47.56 | 47.77 | 1,776,947 | -0.45(-0.94%) |
Sep 14, 2007 | 49.31 | 49.48 | 47.66 | 48.22 | 3,383,093 | -1.41(-2.85%) |
Sep 13, 2007 | 49.20 | 50.04 | 49.08 | 49.64 | 2,110,879 | +0.68(+1.38%) |
Sep 12, 2007 | 49.55 | 49.57 | 48.84 | 48.96 | 1,992,659 | -0.59(-1.19%) |
Sep 11, 2007 | 48.92 | 49.61 | 48.68 | 49.55 | 1,778,694 | +0.74(+1.51%) |
Sep 10, 2007 | 48.88 | 49.06 | 48.60 | 48.81 | 2,203,365 | -0.03(-0.05%) |
Sep 07, 2007 | 48.75 | 49.25 | 48.11 | 48.84 | 2,321,136 | -0.23(-0.47%) |
Sep 06, 2007 | 50.37 | 50.42 | 49.01 | 49.07 | 3,137,214 | -1.38(-2.73%) |
Sep 05, 2007 | 50.53 | 50.79 | 49.90 | 50.45 | 2,040,981 | -0.52(-1.03%) |