Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 52.74 | 53.47 | 52.71 | 52.85 | 3,987,418 | +0.51(+0.97%) |
Nov 29, 2007 | 52.67 | 52.88 | 51.92 | 52.34 | 2,063,464 | -0.33(-0.63%) |
Nov 28, 2007 | 51.09 | 52.67 | 51.04 | 52.67 | 2,671,688 | +1.86(+3.66%) |
Nov 27, 2007 | 49.33 | 50.98 | 49.03 | 50.81 | 2,494,815 | +1.48(+3.00%) |
Nov 26, 2007 | 49.90 | 49.94 | 49.25 | 49.33 | 1,947,941 | -0.37(-0.74%) |
Nov 23, 2007 | 49.85 | 49.98 | 49.43 | 49.70 | 886,057 | +0.47(+0.95%) |
Nov 21, 2007 | 49.40 | 49.45 | 48.90 | 49.23 | 2,274,403 | -0.36(-0.73%) |
Nov 20, 2007 | 49.20 | 49.64 | 48.86 | 49.59 | 2,435,686 | +0.35(+0.71%) |
Nov 19, 2007 | 49.54 | 49.70 | 48.66 | 49.24 | 1,786,357 | -0.31(-0.63%) |
Nov 16, 2007 | 50.31 | 50.31 | 49.35 | 49.55 | 2,017,944 | -0.54(-1.08%) |
Nov 15, 2007 | 51.19 | 51.32 | 50.00 | 50.09 | 1,809,087 | -1.50(-2.91%) |
Nov 14, 2007 | 51.51 | 51.72 | 50.91 | 51.59 | 2,350,449 | +0.50(+0.98%) |
Nov 13, 2007 | 51.00 | 51.47 | 50.41 | 51.09 | 1,834,157 | +0.68(+1.35%) |
Nov 12, 2007 | 50.05 | 51.24 | 50.05 | 50.41 | 1,529,500 | +0.35(+0.70%) |
Nov 09, 2007 | 50.10 | 50.98 | 49.85 | 50.06 | 2,129,440 | -0.62(-1.22%) |
Nov 08, 2007 | 50.60 | 50.92 | 49.13 | 50.68 | 2,768,894 | -0.06(-0.12%) |
Nov 07, 2007 | 51.74 | 51.85 | 50.56 | 50.74 | 2,231,907 | -1.26(-2.42%) |
Nov 06, 2007 | 52.45 | 52.45 | 51.57 | 52.00 | 2,813,286 | -0.15(-0.29%) |
Nov 05, 2007 | 52.20 | 52.50 | 51.31 | 52.15 | 2,251,453 | -0.47(-0.89%) |
Nov 02, 2007 | 53.46 | 53.50 | 52.60 | 52.62 | 3,027,651 | -0.55(-1.03%) |
Nov 01, 2007 | 53.02 | 53.48 | 52.82 | 53.17 | 2,750,320 | -0.31(-0.58%) |
Oct 31, 2007 | 52.90 | 53.49 | 52.90 | 53.48 | 3,429,024 | +0.75(+1.42%) |
Oct 30, 2007 | 52.34 | 52.85 | 52.26 | 52.73 | 2,360,746 | +0.20(+0.38%) |
Oct 29, 2007 | 51.75 | 52.55 | 51.75 | 52.53 | 1,730,965 | +0.93(+1.80%) |
Oct 26, 2007 | 50.59 | 51.60 | 50.38 | 51.60 | 2,071,016 | +1.55(+3.10%) |
Oct 25, 2007 | 50.95 | 51.13 | 50.05 | 50.05 | 1,773,320 | -0.40(-0.79%) |
Oct 24, 2007 | 50.92 | 51.24 | 50.29 | 50.45 | 1,966,206 | -0.46(-0.90%) |
Oct 23, 2007 | 50.94 | 51.24 | 50.64 | 50.91 | 3,913,116 | +0.46(+0.91%) |
Oct 19, 2007 | 51.14 | 51.22 | 50.40 | 50.45 | 1,407,453 | -1.00(-1.94%) |
Oct 18, 2007 | 51.10 | 51.45 | 51.01 | 51.45 | 1,173,672 | +0.17(+0.33%) |
Oct 17, 2007 | 50.85 | 51.33 | 50.63 | 51.28 | 2,199,678 | +0.78(+1.54%) |
Oct 16, 2007 | 51.25 | 51.40 | 50.50 | 50.50 | 2,066,966 | -0.80(-1.56%) |
Oct 15, 2007 | 51.88 | 51.88 | 51.05 | 51.30 | 1,642,789 | -0.44(-0.85%) |
Oct 12, 2007 | 51.95 | 51.97 | 51.63 | 51.74 | 2,749,568 | -0.07(-0.14%) |
Oct 11, 2007 | 52.25 | 52.37 | 51.80 | 51.81 | 2,163,503 | -0.23(-0.44%) |
Oct 10, 2007 | 52.27 | 52.27 | 51.75 | 52.04 | 1,192,029 | -0.26(-0.50%) |
Oct 09, 2007 | 52.80 | 52.80 | 51.95 | 52.30 | 1,192,949 | -0.23(-0.44%) |
Oct 08, 2007 | 52.75 | 52.79 | 52.18 | 52.53 | 1,779,810 | +0.00(+0.00%) |
Oct 05, 2007 | 52.75 | 52.79 | 52.18 | 52.53 | 1,779,810 | -0.12(-0.23%) |
Oct 04, 2007 | 52.83 | 52.95 | 52.45 | 52.65 | 2,067,025 | +0.13(+0.25%) |
Oct 03, 2007 | 52.86 | 53.20 | 52.37 | 52.52 | 2,406,201 | -0.34(-0.64%) |
Oct 02, 2007 | 52.76 | 53.18 | 52.58 | 52.86 | 2,445,005 | +0.02(+0.04%) |
Oct 01, 2007 | 52.45 | 53.06 | 52.45 | 52.84 | 3,554,763 | +0.59(+1.13%) |
Sep 28, 2007 | 52.65 | 52.65 | 52.12 | 52.25 | 1,889,158 | -0.75(-1.42%) |
Sep 27, 2007 | 52.75 | 53.14 | 52.65 | 53.00 | 2,851,452 | +0.50(+0.95%) |
Sep 26, 2007 | 52.32 | 52.70 | 52.15 | 52.50 | 2,884,229 | +0.39(+0.75%) |
Sep 25, 2007 | 51.60 | 52.11 | 51.58 | 52.11 | 1,438,334 | +0.49(+0.95%) |
Sep 24, 2007 | 51.64 | 51.95 | 51.50 | 51.62 | 2,537,712 | +0.07(+0.14%) |
Sep 21, 2007 | 52.00 | 52.00 | 51.43 | 51.55 | 6,123,400 | +0.08(+0.16%) |
Sep 20, 2007 | 52.80 | 52.80 | 51.38 | 51.47 | 2,330,909 | -1.23(-2.33%) |
Sep 19, 2007 | 52.75 | 53.15 | 52.51 | 52.70 | 1,747,194 | +0.05(+0.09%) |
Sep 18, 2007 | 51.93 | 52.65 | 51.70 | 52.65 | 2,103,732 | +0.70(+1.35%) |
Sep 17, 2007 | 51.31 | 52.10 | 51.31 | 51.95 | 1,688,485 | +0.52(+1.01%) |
Sep 14, 2007 | 51.71 | 51.77 | 51.14 | 51.43 | 1,768,530 | -0.28(-0.54%) |
Sep 13, 2007 | 52.17 | 52.34 | 51.71 | 51.71 | 1,905,561 | -0.34(-0.65%) |
Sep 12, 2007 | 51.84 | 52.12 | 51.66 | 52.05 | 1,181,260 | +0.25(+0.48%) |
Sep 11, 2007 | 51.79 | 52.14 | 51.58 | 51.80 | 1,543,582 | +0.01(+0.02%) |
Sep 10, 2007 | 51.69 | 52.10 | 51.45 | 51.79 | 1,545,932 | -0.07(-0.13%) |
Sep 07, 2007 | 51.50 | 52.15 | 51.15 | 51.86 | 1,874,496 | -0.21(-0.40%) |
Sep 06, 2007 | 52.18 | 52.20 | 51.66 | 52.07 | 1,918,759 | -0.13(-0.25%) |
Sep 05, 2007 | 52.33 | 52.75 | 51.92 | 52.20 | 2,420,216 | -0.15(-0.29%) |