Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 49.08 | 49.44 | 48.46 | 49.44 | 20,785,238 | +0.68(+1.40%) |
Nov 29, 2007 | 48.23 | 49.19 | 48.23 | 48.76 | 15,692,356 | +0.28(+0.58%) |
Nov 28, 2007 | 47.61 | 48.73 | 47.36 | 48.48 | 19,116,572 | +0.99(+2.08%) |
Nov 27, 2007 | 47.01 | 47.65 | 46.15 | 47.49 | 25,815,308 | +0.29(+0.62%) |
Nov 26, 2007 | 48.92 | 49.19 | 47.05 | 47.20 | 18,266,340 | -1.62(-3.32%) |
Nov 23, 2007 | 48.70 | 49.04 | 48.37 | 48.82 | 6,086,233 | +0.52(+1.07%) |
Nov 21, 2007 | 49.46 | 49.85 | 48.21 | 48.30 | 20,305,946 | -1.21(-2.45%) |
Nov 20, 2007 | 47.91 | 49.92 | 47.91 | 49.52 | 19,422,826 | +1.62(+3.38%) |
Nov 19, 2007 | 48.43 | 48.65 | 47.67 | 47.90 | 15,173,857 | -0.54(-1.10%) |
Nov 16, 2007 | 47.81 | 48.71 | 47.71 | 48.43 | 20,181,648 | +1.03(+2.16%) |
Nov 15, 2007 | 48.41 | 48.72 | 47.03 | 47.41 | 20,475,468 | -1.00(-2.07%) |
Nov 14, 2007 | 49.21 | 49.76 | 48.29 | 48.41 | 17,677,668 | -0.50(-1.02%) |
Nov 13, 2007 | 48.34 | 49.00 | 47.09 | 48.91 | 21,214,030 | +0.88(+1.83%) |
Nov 12, 2007 | 49.01 | 49.01 | 47.55 | 48.03 | 22,214,446 | -1.12(-2.28%) |
Nov 09, 2007 | 50.08 | 50.08 | 49.06 | 49.16 | 17,993,140 | -1.08(-2.15%) |
Nov 08, 2007 | 49.56 | 51.03 | 49.40 | 50.24 | 31,238,784 | +0.92(+1.87%) |
Nov 07, 2007 | 51.21 | 51.22 | 49.18 | 49.31 | 22,688,902 | -1.75(-3.42%) |
Nov 06, 2007 | 49.96 | 51.09 | 49.96 | 51.06 | 17,539,074 | +1.22(+2.44%) |
Nov 05, 2007 | 49.27 | 50.25 | 49.27 | 49.84 | 16,135,744 | +0.00(+0.00%) |
Nov 02, 2007 | 49.37 | 50.29 | 49.06 | 49.84 | 21,967,558 | -0.32(-0.63%) |
Nov 01, 2007 | 50.73 | 51.53 | 49.85 | 50.16 | 18,714,100 | -1.39(-2.70%) |
Oct 31, 2007 | 50.92 | 51.90 | 50.80 | 51.55 | 17,560,244 | +0.81(+1.59%) |
Oct 30, 2007 | 51.68 | 51.80 | 50.52 | 50.74 | 17,090,152 | -1.58(-3.01%) |
Oct 29, 2007 | 51.75 | 52.71 | 51.60 | 52.32 | 16,415,579 | +0.69(+1.34%) |
Oct 26, 2007 | 51.75 | 51.99 | 51.32 | 51.63 | 13,281,295 | +0.24(+0.46%) |
Oct 25, 2007 | 50.96 | 51.60 | 50.46 | 51.39 | 16,391,436 | +0.75(+1.48%) |
Oct 24, 2007 | 50.20 | 50.94 | 49.74 | 50.64 | 19,500,608 | +0.55(+1.10%) |
Oct 23, 2007 | 50.10 | 50.54 | 49.47 | 50.09 | 17,094,946 | +0.27(+0.54%) |
Oct 22, 2007 | 49.66 | 49.86 | 48.85 | 49.82 | 19,200,682 | -0.47(-0.93%) |
Oct 19, 2007 | 52.22 | 52.22 | 50.15 | 50.29 | 25,053,498 | -1.77(-3.41%) |
Oct 18, 2007 | 52.43 | 52.81 | 51.83 | 52.06 | 17,820,822 | -0.47(-0.90%) |
Oct 17, 2007 | 52.88 | 52.92 | 51.85 | 52.54 | 19,028,488 | -0.11(-0.20%) |
Oct 16, 2007 | 52.05 | 52.87 | 51.89 | 52.64 | 19,333,110 | +0.63(+1.21%) |
Oct 15, 2007 | 51.98 | 52.35 | 51.81 | 52.01 | 15,074,883 | +0.52(+1.01%) |
Oct 12, 2007 | 51.56 | 51.68 | 51.19 | 51.49 | 10,667,011 | +0.23(+0.45%) |
Oct 11, 2007 | 52.12 | 52.29 | 50.79 | 51.26 | 16,283,847 | -0.61(-1.17%) |
Oct 10, 2007 | 50.88 | 52.10 | 50.86 | 51.87 | 20,463,600 | -0.41(-0.78%) |
Oct 09, 2007 | 51.73 | 52.39 | 51.65 | 52.28 | 15,457,329 | +0.69(+1.33%) |
Oct 08, 2007 | 51.57 | 51.80 | 51.43 | 51.59 | 10,044,761 | -0.42(-0.80%) |
Oct 05, 2007 | 51.88 | 52.15 | 51.26 | 52.01 | 11,535,391 | +0.27(+0.52%) |
Oct 04, 2007 | 51.54 | 51.84 | 51.00 | 51.74 | 12,008,836 | +0.20(+0.39%) |
Oct 03, 2007 | 51.55 | 51.81 | 51.13 | 51.53 | 15,541,473 | -0.61(-1.17%) |
Oct 02, 2007 | 52.91 | 52.95 | 51.72 | 52.14 | 16,220,320 | -1.06(-1.99%) |
Oct 01, 2007 | 52.56 | 53.25 | 52.54 | 53.20 | 15,875,209 | +0.48(+0.92%) |
Sep 28, 2007 | 52.70 | 53.18 | 52.39 | 52.72 | 15,116,104 | +0.04(+0.07%) |
Sep 27, 2007 | 52.54 | 52.74 | 52.33 | 52.68 | 13,151,717 | +0.56(+1.08%) |
Sep 26, 2007 | 52.49 | 52.57 | 51.53 | 52.11 | 20,393,648 | +0.35(+0.69%) |
Sep 25, 2007 | 52.44 | 52.72 | 51.63 | 51.76 | 22,191,974 | -1.39(-2.62%) |
Sep 24, 2007 | 53.52 | 53.80 | 53.06 | 53.15 | 16,027,521 | -0.28(-0.52%) |
Sep 21, 2007 | 53.11 | 53.72 | 53.01 | 53.43 | 22,434,464 | +0.38(+0.71%) |
Sep 20, 2007 | 52.96 | 53.31 | 52.81 | 53.05 | 14,546,155 | +0.03(+0.06%) |
Sep 19, 2007 | 52.78 | 53.48 | 52.72 | 53.01 | 20,208,282 | +0.43(+0.82%) |
Sep 18, 2007 | 51.37 | 52.69 | 51.23 | 52.58 | 17,396,728 | +1.36(+2.65%) |
Sep 17, 2007 | 50.70 | 51.57 | 50.70 | 51.22 | 13,724,093 | +0.16(+0.31%) |
Sep 14, 2007 | 50.36 | 51.41 | 50.34 | 51.06 | 14,154,015 | +0.32(+0.62%) |
Sep 13, 2007 | 50.24 | 51.16 | 50.44 | 50.75 | 15,911,601 | +0.51(+1.01%) |
Sep 12, 2007 | 49.90 | 50.61 | 49.73 | 50.24 | 19,687,440 | +0.34(+0.68%) |
Sep 11, 2007 | 49.30 | 50.21 | 48.84 | 49.90 | 17,972,956 | +0.87(+1.77%) |
Sep 10, 2007 | 49.32 | 49.74 | 48.39 | 49.04 | 18,607,586 | -0.34(-0.68%) |
Sep 07, 2007 | 49.53 | 50.15 | 49.12 | 49.37 | 17,356,818 | -0.72(-1.44%) |
Sep 06, 2007 | 49.84 | 50.32 | 49.63 | 50.10 | 14,474,403 | +0.32(+0.65%) |
Sep 05, 2007 | 49.84 | 49.94 | 49.45 | 49.77 | 16,227,658 | -0.21(-0.42%) |