Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 51.51 | 52.06 | 51.09 | 51.88 | 48,454,432 | +0.33(+0.64%) |
Nov 29, 2007 | 50.91 | 52.05 | 50.91 | 51.55 | 38,567,644 | +0.39(+0.76%) |
Nov 28, 2007 | 50.55 | 51.36 | 50.04 | 51.16 | 50,741,460 | +0.90(+1.78%) |
Nov 27, 2007 | 49.59 | 50.38 | 48.88 | 50.26 | 48,022,408 | +0.41(+0.82%) |
Nov 26, 2007 | 51.27 | 51.66 | 49.73 | 49.85 | 39,442,388 | -1.52(-2.96%) |
Nov 23, 2007 | 50.65 | 51.45 | 50.57 | 51.37 | 15,245,743 | +0.73(+1.44%) |
Nov 21, 2007 | 51.18 | 51.56 | 50.46 | 50.64 | 39,269,848 | -0.45(-0.89%) |
Nov 20, 2007 | 49.45 | 51.62 | 49.44 | 51.10 | 54,725,736 | +2.16(+4.41%) |
Nov 19, 2007 | 49.24 | 49.71 | 48.88 | 48.94 | 35,740,448 | -0.58(-1.16%) |
Nov 16, 2007 | 49.55 | 50.19 | 49.17 | 49.52 | 52,157,204 | +0.35(+0.72%) |
Nov 15, 2007 | 49.86 | 50.43 | 48.79 | 49.16 | 39,198,632 | -1.06(-2.11%) |
Nov 14, 2007 | 50.89 | 51.57 | 49.89 | 50.22 | 36,615,424 | -0.33(-0.66%) |
Nov 13, 2007 | 49.08 | 50.62 | 48.51 | 50.55 | 44,082,256 | +1.36(+2.77%) |
Nov 12, 2007 | 50.18 | 50.27 | 48.72 | 49.19 | 49,710,328 | -1.34(-2.66%) |
Nov 09, 2007 | 51.75 | 51.78 | 50.34 | 50.53 | 47,380,624 | -1.50(-2.87%) |
Nov 08, 2007 | 51.21 | 52.39 | 50.98 | 52.03 | 56,211,708 | +1.29(+2.55%) |
Nov 07, 2007 | 52.24 | 52.42 | 50.71 | 50.74 | 47,070,604 | -1.85(-3.52%) |
Nov 06, 2007 | 51.06 | 52.66 | 51.06 | 52.59 | 43,743,408 | +1.58(+3.10%) |
Nov 05, 2007 | 50.63 | 51.36 | 50.34 | 51.00 | 42,658,052 | -0.16(-0.31%) |
Nov 02, 2007 | 51.60 | 51.90 | 50.53 | 51.16 | 49,885,080 | -0.33(-0.64%) |
Nov 01, 2007 | 52.27 | 52.92 | 51.20 | 51.49 | 61,140,564 | -2.03(-3.79%) |
Oct 31, 2007 | 53.22 | 53.63 | 52.66 | 53.52 | 55,191,668 | +0.49(+0.93%) |
Oct 30, 2007 | 54.07 | 54.22 | 52.81 | 53.03 | 35,252,248 | -1.44(-2.64%) |
Oct 29, 2007 | 53.74 | 54.85 | 53.70 | 54.47 | 31,357,748 | +0.81(+1.52%) |
Oct 26, 2007 | 53.96 | 54.06 | 53.24 | 53.65 | 36,061,204 | +0.37(+0.70%) |
Oct 25, 2007 | 53.81 | 53.81 | 52.73 | 53.28 | 47,106,908 | -0.33(-0.61%) |
Oct 24, 2007 | 52.87 | 53.73 | 52.66 | 53.61 | 41,768,548 | +0.45(+0.85%) |
Oct 23, 2007 | 53.22 | 53.76 | 52.37 | 53.15 | 41,437,560 | +0.26(+0.48%) |
Oct 22, 2007 | 53.05 | 53.34 | 52.17 | 52.90 | 43,270,488 | -0.72(-1.33%) |
Oct 19, 2007 | 55.10 | 55.13 | 53.53 | 53.61 | 59,216,464 | -1.69(-3.06%) |
Oct 18, 2007 | 55.06 | 55.42 | 54.78 | 55.30 | 35,219,920 | +0.15(+0.26%) |
Oct 17, 2007 | 55.32 | 55.43 | 54.30 | 55.16 | 45,637,712 | +0.03(+0.06%) |
Oct 16, 2007 | 55.12 | 55.40 | 54.96 | 55.12 | 37,678,268 | -0.05(-0.08%) |
Oct 15, 2007 | 54.78 | 55.36 | 54.78 | 55.17 | 43,904,068 | +0.78(+1.43%) |
Oct 12, 2007 | 54.17 | 54.60 | 54.00 | 54.39 | 26,034,014 | +0.48(+0.88%) |
Oct 11, 2007 | 54.46 | 55.32 | 53.45 | 53.91 | 35,885,424 | -0.27(-0.50%) |
Oct 10, 2007 | 53.35 | 54.51 | 53.27 | 54.19 | 31,514,238 | +0.27(+0.50%) |
Oct 09, 2007 | 52.94 | 53.98 | 52.94 | 53.92 | 30,308,048 | +1.16(+2.19%) |
Oct 08, 2007 | 52.72 | 52.84 | 52.46 | 52.76 | 22,055,942 | -0.40(-0.74%) |
Oct 05, 2007 | 53.06 | 53.33 | 52.74 | 53.16 | 32,638,490 | +0.26(+0.48%) |
Oct 04, 2007 | 53.15 | 53.33 | 52.56 | 52.90 | 49,579,536 | -0.24(-0.45%) |
Oct 03, 2007 | 53.31 | 53.34 | 52.79 | 53.14 | 31,133,076 | -0.53(-0.99%) |
Oct 02, 2007 | 54.30 | 54.34 | 53.12 | 53.67 | 36,992,892 | -0.99(-1.82%) |
Oct 01, 2007 | 53.79 | 54.69 | 53.65 | 54.66 | 33,160,264 | +0.81(+1.50%) |
Sep 28, 2007 | 54.19 | 54.50 | 53.61 | 53.86 | 33,530,274 | -0.24(-0.44%) |
Sep 27, 2007 | 54.05 | 54.29 | 53.34 | 54.09 | 29,906,444 | +0.35(+0.65%) |
Sep 26, 2007 | 53.78 | 53.97 | 53.24 | 53.75 | 40,124,816 | +0.24(+0.45%) |
Sep 25, 2007 | 52.76 | 53.51 | 52.49 | 53.51 | 44,436,248 | +0.13(+0.25%) |
Sep 24, 2007 | 53.58 | 53.83 | 53.12 | 53.37 | 38,493,204 | -0.34(-0.63%) |
Sep 21, 2007 | 54.04 | 54.34 | 53.58 | 53.71 | 59,014,832 | +0.13(+0.24%) |
Sep 20, 2007 | 53.77 | 53.90 | 53.44 | 53.58 | 31,969,234 | -0.02(-0.03%) |
Sep 19, 2007 | 53.70 | 54.17 | 53.45 | 53.60 | 46,599,820 | +0.21(+0.39%) |
Sep 18, 2007 | 52.15 | 53.49 | 51.88 | 53.39 | 45,387,740 | +1.45(+2.80%) |
Sep 17, 2007 | 51.49 | 52.21 | 51.38 | 51.94 | 32,615,968 | +0.34(+0.67%) |
Sep 14, 2007 | 51.26 | 52.18 | 51.13 | 51.59 | 40,703,024 | +0.03(+0.06%) |
Sep 13, 2007 | 51.12 | 51.87 | 51.03 | 51.56 | 37,813,384 | +0.56(+1.11%) |
Sep 12, 2007 | 50.49 | 51.42 | 50.46 | 51.00 | 43,197,276 | +0.41(+0.82%) |
Sep 11, 2007 | 49.57 | 50.75 | 49.21 | 50.59 | 45,404,384 | +1.21(+2.45%) |
Sep 10, 2007 | 49.85 | 50.18 | 48.81 | 49.38 | 47,475,376 | -0.52(-1.04%) |
Sep 07, 2007 | 50.46 | 50.70 | 49.58 | 49.89 | 40,938,296 | -1.01(-1.99%) |
Sep 06, 2007 | 51.01 | 51.34 | 50.63 | 50.91 | 35,679,536 | +0.16(+0.31%) |
Sep 05, 2007 | 50.57 | 50.85 | 50.20 | 50.75 | 36,701,752 | -0.01(-0.01%) |