Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 52.64 | 52.95 | 51.35 | 51.90 | 9,205,790 | -0.22(-0.42%) |
Nov 29, 2007 | 51.79 | 52.43 | 51.72 | 52.12 | 5,175,666 | +0.12(+0.24%) |
Nov 28, 2007 | 51.47 | 52.24 | 51.14 | 52.00 | 7,022,079 | +0.80(+1.57%) |
Nov 27, 2007 | 50.85 | 51.36 | 50.47 | 51.19 | 6,928,524 | +0.70(+1.38%) |
Nov 26, 2007 | 51.69 | 51.71 | 50.42 | 50.49 | 6,524,998 | -1.09(-2.11%) |
Nov 23, 2007 | 51.01 | 51.58 | 50.53 | 51.58 | 2,768,807 | +0.94(+1.86%) |
Nov 21, 2007 | 50.87 | 51.43 | 50.64 | 50.64 | 7,544,808 | -0.54(-1.06%) |
Nov 20, 2007 | 51.11 | 51.54 | 50.51 | 51.19 | 7,105,649 | +0.26(+0.50%) |
Nov 19, 2007 | 50.63 | 51.33 | 50.52 | 50.93 | 8,057,498 | +0.08(+0.16%) |
Nov 16, 2007 | 49.95 | 50.87 | 49.73 | 50.85 | 10,370,499 | +1.20(+2.41%) |
Nov 15, 2007 | 49.90 | 50.34 | 49.45 | 49.65 | 6,743,908 | -0.35(-0.70%) |
Nov 14, 2007 | 50.84 | 51.07 | 49.90 | 50.00 | 5,876,289 | -0.64(-1.26%) |
Nov 13, 2007 | 49.90 | 50.69 | 49.40 | 50.64 | 8,044,222 | +1.25(+2.54%) |
Nov 12, 2007 | 49.58 | 50.05 | 49.23 | 49.38 | 7,582,371 | -0.18(-0.36%) |
Nov 09, 2007 | 49.86 | 50.81 | 49.36 | 49.56 | 14,659,614 | -2.07(-4.01%) |
Nov 08, 2007 | 51.95 | 52.10 | 50.82 | 51.63 | 12,164,375 | -0.27(-0.53%) |
Nov 07, 2007 | 53.17 | 53.17 | 51.91 | 51.91 | 7,194,117 | -1.36(-2.55%) |
Nov 06, 2007 | 53.06 | 53.42 | 52.49 | 53.27 | 5,338,662 | +0.25(+0.47%) |
Nov 05, 2007 | 52.95 | 53.20 | 52.26 | 53.02 | 6,003,978 | +0.10(+0.19%) |
Nov 02, 2007 | 52.80 | 52.99 | 51.83 | 52.92 | 7,888,622 | +0.62(+1.18%) |
Nov 01, 2007 | 53.65 | 53.78 | 52.29 | 52.30 | 6,965,978 | -1.53(-2.85%) |
Oct 31, 2007 | 53.60 | 54.18 | 53.21 | 53.83 | 7,441,090 | +0.36(+0.66%) |
Oct 30, 2007 | 53.58 | 53.75 | 53.19 | 53.48 | 4,478,354 | -0.11(-0.21%) |
Oct 29, 2007 | 53.88 | 53.95 | 53.15 | 53.59 | 5,855,531 | -0.10(-0.19%) |
Oct 26, 2007 | 53.91 | 53.91 | 53.35 | 53.69 | 4,592,891 | +0.02(+0.05%) |
Oct 25, 2007 | 54.03 | 54.12 | 53.14 | 53.67 | 6,558,774 | -0.01(-0.01%) |
Oct 24, 2007 | 53.56 | 53.70 | 52.61 | 53.67 | 8,029,980 | +0.11(+0.20%) |
Oct 23, 2007 | 54.15 | 54.27 | 52.61 | 53.57 | 12,003,644 | -0.22(-0.41%) |
Oct 22, 2007 | 53.21 | 54.05 | 52.41 | 53.78 | 14,427,560 | -0.21(-0.39%) |
Oct 19, 2007 | 57.91 | 57.97 | 53.79 | 54.00 | 24,461,288 | -5.06(-8.56%) |
Oct 18, 2007 | 58.77 | 59.45 | 58.12 | 59.05 | 4,003,680 | +0.29(+0.50%) |
Oct 17, 2007 | 59.00 | 59.25 | 58.04 | 58.76 | 5,479,033 | +0.17(+0.30%) |
Oct 16, 2007 | 58.87 | 58.97 | 58.29 | 58.58 | 4,489,583 | -0.26(-0.43%) |
Oct 15, 2007 | 58.71 | 59.05 | 58.30 | 58.84 | 4,858,702 | +0.14(+0.23%) |
Oct 12, 2007 | 59.02 | 59.16 | 58.41 | 58.70 | 4,204,757 | -0.12(-0.20%) |
Oct 11, 2007 | 59.91 | 60.15 | 58.55 | 58.82 | 5,902,365 | -0.91(-1.52%) |
Oct 10, 2007 | 59.30 | 60.47 | 59.30 | 59.73 | 4,702,674 | +0.12(+0.21%) |
Oct 09, 2007 | 59.14 | 59.84 | 59.13 | 59.61 | 5,548,975 | +0.13(+0.22%) |
Oct 08, 2007 | 59.69 | 59.81 | 59.23 | 59.48 | 3,556,118 | -0.27(-0.46%) |
Oct 05, 2007 | 59.06 | 59.79 | 58.99 | 59.75 | 6,031,990 | +1.00(+1.70%) |
Oct 04, 2007 | 59.06 | 59.15 | 58.61 | 58.75 | 3,865,080 | +0.04(+0.06%) |
Oct 03, 2007 | 58.39 | 59.09 | 58.27 | 58.72 | 4,545,345 | +0.19(+0.32%) |
Oct 02, 2007 | 58.82 | 59.15 | 58.34 | 58.53 | 5,614,585 | -0.53(-0.90%) |
Oct 01, 2007 | 58.50 | 59.21 | 58.40 | 59.06 | 6,715,965 | +0.72(+1.24%) |
Sep 28, 2007 | 58.58 | 58.58 | 58.03 | 58.34 | 5,695,756 | +0.12(+0.20%) |
Sep 27, 2007 | 57.85 | 58.35 | 57.78 | 58.22 | 5,221,564 | +0.53(+0.92%) |
Sep 26, 2007 | 57.46 | 57.94 | 57.21 | 57.69 | 5,465,879 | +0.39(+0.69%) |
Sep 25, 2007 | 57.03 | 57.54 | 56.31 | 57.29 | 3,859,626 | +0.06(+0.11%) |
Sep 24, 2007 | 57.10 | 57.81 | 57.04 | 57.23 | 4,990,885 | +0.08(+0.14%) |
Sep 21, 2007 | 57.66 | 57.66 | 56.88 | 57.15 | 7,983,138 | +0.15(+0.26%) |
Sep 20, 2007 | 56.87 | 57.54 | 56.79 | 57.00 | 5,318,998 | -0.32(-0.57%) |
Sep 19, 2007 | 57.19 | 57.51 | 56.78 | 57.33 | 7,694,016 | +0.19(+0.33%) |
Sep 18, 2007 | 55.64 | 57.20 | 55.64 | 57.14 | 6,983,391 | +1.70(+3.07%) |
Sep 17, 2007 | 55.45 | 55.94 | 55.32 | 55.44 | 3,039,075 | -0.06(-0.10%) |
Sep 14, 2007 | 55.27 | 55.77 | 55.14 | 55.49 | 3,761,932 | -0.04(-0.08%) |
Sep 13, 2007 | 55.53 | 55.91 | 55.29 | 55.54 | 4,958,321 | +0.01(+0.01%) |
Sep 12, 2007 | 55.21 | 55.96 | 55.05 | 55.53 | 5,095,095 | +0.52(+0.95%) |
Sep 11, 2007 | 54.86 | 55.24 | 54.64 | 55.01 | 5,404,439 | +0.26(+0.48%) |
Sep 10, 2007 | 55.56 | 56.02 | 54.36 | 54.74 | 8,398,501 | -0.69(-1.24%) |
Sep 07, 2007 | 56.35 | 56.35 | 55.27 | 55.43 | 5,744,844 | -1.07(-1.89%) |
Sep 06, 2007 | 56.27 | 56.75 | 56.15 | 56.50 | 4,233,879 | +0.44(+0.79%) |
Sep 05, 2007 | 56.35 | 56.57 | 55.83 | 56.05 | 5,183,706 | -0.77(-1.35%) |