Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 53.00 | 53.25 | 52.19 | 52.65 | 1,192,226 | +0.14(+0.27%) |
Nov 29, 2007 | 52.30 | 52.91 | 52.03 | 52.51 | 768,648 | +0.01(+0.02%) |
Nov 28, 2007 | 52.40 | 53.71 | 51.62 | 52.50 | 1,490,052 | +0.93(+1.80%) |
Nov 27, 2007 | 50.53 | 51.81 | 50.05 | 51.57 | 938,234 | +1.32(+2.63%) |
Nov 26, 2007 | 50.50 | 51.60 | 50.20 | 50.25 | 1,004,844 | -0.45(-0.89%) |
Nov 23, 2007 | 50.92 | 50.93 | 50.14 | 50.70 | 235,636 | +0.38(+0.76%) |
Nov 21, 2007 | 50.57 | 51.02 | 50.09 | 50.32 | 979,547 | -0.50(-0.98%) |
Nov 20, 2007 | 50.47 | 51.06 | 49.60 | 50.82 | 948,361 | +1.15(+2.32%) |
Nov 19, 2007 | 51.12 | 51.12 | 49.56 | 49.67 | 1,138,567 | -1.35(-2.65%) |
Nov 16, 2007 | 51.90 | 51.92 | 50.80 | 51.02 | 1,288,396 | -0.47(-0.91%) |
Nov 15, 2007 | 51.88 | 52.38 | 51.13 | 51.49 | 1,189,056 | -0.52(-1.00%) |
Nov 14, 2007 | 52.37 | 52.48 | 51.65 | 52.01 | 771,173 | +0.01(+0.02%) |
Nov 13, 2007 | 52.04 | 52.06 | 51.11 | 52.00 | 907,102 | +0.14(+0.27%) |
Nov 12, 2007 | 52.52 | 52.98 | 51.86 | 51.86 | 1,380,746 | -0.70(-1.33%) |
Nov 09, 2007 | 51.50 | 53.01 | 51.25 | 52.56 | 1,689,230 | +0.48(+0.92%) |
Nov 08, 2007 | 51.43 | 52.41 | 51.00 | 52.08 | 1,158,434 | +0.72(+1.40%) |
Nov 07, 2007 | 52.31 | 52.78 | 51.36 | 51.36 | 1,188,578 | -1.61(-3.04%) |
Nov 06, 2007 | 51.63 | 52.97 | 51.56 | 52.97 | 1,072,346 | +1.37(+2.66%) |
Nov 05, 2007 | 50.94 | 52.00 | 50.75 | 51.60 | 1,048,931 | +0.24(+0.47%) |
Nov 02, 2007 | 51.10 | 51.36 | 49.99 | 51.36 | 791,593 | +0.77(+1.52%) |
Nov 01, 2007 | 51.58 | 51.80 | 50.59 | 50.59 | 793,856 | -1.08(-2.09%) |
Oct 31, 2007 | 51.23 | 51.69 | 50.62 | 51.67 | 1,029,015 | +0.72(+1.41%) |
Oct 30, 2007 | 49.98 | 51.52 | 49.98 | 50.95 | 955,456 | +0.26(+0.51%) |
Oct 29, 2007 | 50.53 | 50.87 | 50.22 | 50.69 | 794,871 | +0.37(+0.74%) |
Oct 26, 2007 | 51.17 | 51.21 | 49.94 | 50.32 | 908,970 | -0.51(-1.00%) |
Oct 25, 2007 | 49.97 | 51.14 | 49.53 | 50.83 | 846,451 | +1.07(+2.15%) |
Oct 24, 2007 | 48.99 | 49.92 | 48.75 | 49.76 | 1,051,662 | -0.35(-0.70%) |
Oct 23, 2007 | 49.65 | 50.25 | 49.01 | 50.11 | 858,949 | +0.49(+0.99%) |
Oct 22, 2007 | 48.36 | 49.66 | 48.21 | 49.62 | 899,500 | +1.17(+2.41%) |
Oct 19, 2007 | 50.20 | 50.71 | 48.41 | 48.45 | 1,495,608 | -1.70(-3.39%) |
Oct 18, 2007 | 50.43 | 50.59 | 49.45 | 50.15 | 1,181,709 | -0.26(-0.52%) |
Oct 17, 2007 | 51.17 | 51.17 | 49.57 | 50.41 | 952,479 | -0.32(-0.63%) |
Oct 16, 2007 | 50.00 | 50.96 | 50.00 | 50.73 | 626,199 | +0.63(+1.26%) |
Oct 15, 2007 | 51.13 | 51.45 | 49.76 | 50.10 | 630,235 | -0.64(-1.26%) |
Oct 12, 2007 | 50.26 | 51.07 | 50.01 | 50.74 | 781,092 | +0.94(+1.89%) |
Oct 11, 2007 | 50.08 | 50.74 | 49.68 | 49.80 | 714,160 | -0.01(-0.02%) |
Oct 10, 2007 | 50.21 | 50.21 | 49.50 | 49.81 | 384,651 | -0.35(-0.70%) |
Oct 09, 2007 | 49.55 | 50.30 | 49.55 | 50.16 | 513,687 | +0.54(+1.09%) |
Oct 08, 2007 | 49.55 | 49.69 | 49.26 | 49.62 | 621,074 | +0.03(+0.06%) |
Oct 05, 2007 | 48.74 | 49.69 | 48.74 | 49.59 | 874,246 | +1.02(+2.10%) |
Oct 04, 2007 | 48.34 | 48.95 | 47.92 | 48.57 | 458,874 | +0.37(+0.77%) |
Oct 03, 2007 | 48.68 | 48.74 | 48.10 | 48.20 | 423,255 | -0.58(-1.19%) |
Oct 02, 2007 | 49.49 | 49.83 | 48.38 | 48.78 | 507,663 | -0.65(-1.31%) |
Oct 01, 2007 | 48.94 | 49.54 | 48.92 | 49.43 | 621,829 | +0.69(+1.42%) |
Sep 28, 2007 | 49.24 | 49.89 | 48.69 | 48.74 | 820,648 | -0.38(-0.77%) |
Sep 27, 2007 | 49.19 | 49.43 | 48.99 | 49.12 | 697,960 | +0.23(+0.47%) |
Sep 26, 2007 | 48.00 | 49.09 | 48.00 | 48.89 | 615,236 | +1.04(+2.17%) |
Sep 25, 2007 | 47.88 | 48.36 | 47.68 | 47.85 | 951,305 | +0.11(+0.23%) |
Sep 24, 2007 | 47.13 | 47.87 | 46.78 | 47.74 | 917,860 | +0.60(+1.27%) |
Sep 21, 2007 | 47.99 | 47.99 | 46.87 | 47.14 | 1,203,928 | +0.00(+0.00%) |
Sep 20, 2007 | 47.36 | 47.47 | 46.87 | 47.14 | 417,082 | -0.07(-0.15%) |
Sep 19, 2007 | 46.87 | 47.82 | 46.79 | 47.21 | 918,845 | +0.47(+1.01%) |
Sep 18, 2007 | 45.02 | 46.76 | 44.87 | 46.74 | 856,871 | +1.92(+4.28%) |
Sep 17, 2007 | 44.77 | 45.25 | 44.71 | 44.82 | 407,213 | -0.23(-0.51%) |
Sep 14, 2007 | 44.55 | 45.15 | 44.28 | 45.05 | 575,498 | +0.27(+0.60%) |
Sep 13, 2007 | 44.53 | 44.88 | 44.28 | 44.78 | 620,363 | +0.60(+1.36%) |
Sep 12, 2007 | 43.61 | 44.42 | 43.40 | 44.18 | 801,884 | +0.32(+0.73%) |
Sep 11, 2007 | 43.86 | 44.19 | 43.41 | 43.86 | 908,388 | +0.23(+0.53%) |
Sep 10, 2007 | 44.37 | 44.65 | 43.59 | 43.63 | 792,455 | -0.52(-1.18%) |
Sep 07, 2007 | 44.18 | 45.00 | 43.97 | 44.15 | 778,803 | -0.73(-1.63%) |
Sep 06, 2007 | 44.68 | 45.07 | 44.63 | 44.88 | 515,259 | +0.46(+1.04%) |
Sep 05, 2007 | 45.15 | 45.15 | 44.30 | 44.42 | 911,003 | -0.48(-1.07%) |