Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 49.71 | 51.14 | 49.21 | 50.37 | 4,383,083 | +1.23(+2.50%) |
Nov 29, 2007 | 48.47 | 49.46 | 48.19 | 49.14 | 2,712,552 | +0.62(+1.28%) |
Nov 28, 2007 | 47.41 | 48.80 | 47.13 | 48.52 | 2,917,109 | +1.11(+2.34%) |
Nov 27, 2007 | 46.48 | 47.54 | 46.07 | 47.41 | 3,628,283 | +1.08(+2.33%) |
Nov 26, 2007 | 46.28 | 47.61 | 46.20 | 46.33 | 1,980,014 | +0.26(+0.57%) |
Nov 23, 2007 | 46.01 | 46.45 | 45.82 | 46.07 | 778,707 | +0.26(+0.57%) |
Nov 21, 2007 | 46.14 | 46.66 | 45.71 | 45.81 | 2,151,646 | -0.81(-1.73%) |
Nov 20, 2007 | 46.17 | 46.88 | 45.91 | 46.62 | 1,841,221 | +0.68(+1.47%) |
Nov 19, 2007 | 46.13 | 46.35 | 45.70 | 45.94 | 2,251,245 | -0.49(-1.05%) |
Nov 16, 2007 | 46.89 | 47.33 | 46.01 | 46.43 | 2,433,254 | -0.06(-0.12%) |
Nov 15, 2007 | 46.75 | 47.48 | 46.16 | 46.48 | 1,987,126 | -0.26(-0.56%) |
Nov 14, 2007 | 46.32 | 47.72 | 45.77 | 46.75 | 2,420,023 | +0.80(+1.74%) |
Nov 13, 2007 | 46.36 | 46.36 | 45.30 | 45.95 | 2,103,405 | -0.12(-0.27%) |
Nov 12, 2007 | 46.32 | 47.22 | 45.66 | 46.07 | 1,544,434 | -0.23(-0.51%) |
Nov 09, 2007 | 46.37 | 46.81 | 46.04 | 46.31 | 1,866,337 | -0.52(-1.10%) |
Nov 08, 2007 | 46.55 | 47.01 | 45.88 | 46.82 | 1,689,236 | +0.31(+0.67%) |
Nov 07, 2007 | 47.64 | 48.01 | 46.46 | 46.51 | 1,861,175 | -1.24(-2.60%) |
Nov 06, 2007 | 47.24 | 47.86 | 46.72 | 47.75 | 1,360,115 | +0.52(+1.09%) |
Nov 05, 2007 | 46.93 | 47.54 | 46.04 | 47.24 | 2,172,821 | +0.32(+0.68%) |
Nov 02, 2007 | 48.16 | 48.16 | 45.70 | 46.92 | 4,512,008 | -1.71(-3.52%) |
Nov 01, 2007 | 48.55 | 49.58 | 48.43 | 48.63 | 2,518,602 | -0.70(-1.41%) |
Oct 31, 2007 | 49.25 | 49.50 | 48.36 | 49.32 | 2,065,986 | +0.62(+1.27%) |
Oct 30, 2007 | 49.06 | 49.71 | 48.47 | 48.70 | 1,258,024 | -0.37(-0.75%) |
Oct 29, 2007 | 49.21 | 50.71 | 48.97 | 49.07 | 1,578,463 | +0.14(+0.29%) |
Oct 26, 2007 | 49.99 | 50.27 | 48.16 | 48.93 | 1,346,248 | -0.78(-1.57%) |
Oct 25, 2007 | 48.50 | 49.97 | 46.60 | 49.71 | 1,986,375 | +1.88(+3.93%) |
Oct 24, 2007 | 48.50 | 48.73 | 46.97 | 47.83 | 1,703,722 | -1.01(-2.06%) |
Oct 23, 2007 | 48.56 | 48.87 | 48.25 | 48.83 | 672,911 | +0.46(+0.95%) |
Oct 22, 2007 | 47.62 | 48.49 | 47.22 | 48.37 | 911,298 | +0.03(+0.06%) |
Oct 19, 2007 | 49.63 | 49.81 | 48.33 | 48.34 | 1,670,199 | -1.68(-3.36%) |
Oct 18, 2007 | 50.13 | 50.62 | 49.72 | 50.03 | 1,321,665 | +0.00(+0.00%) |
Oct 17, 2007 | 48.79 | 50.21 | 48.72 | 50.03 | 2,069,285 | +1.79(+3.70%) |
Oct 16, 2007 | 48.42 | 48.66 | 48.10 | 48.24 | 958,018 | -0.32(-0.66%) |
Oct 15, 2007 | 49.68 | 49.96 | 48.23 | 48.56 | 981,431 | -1.12(-2.25%) |
Oct 12, 2007 | 48.86 | 50.35 | 48.81 | 49.68 | 1,552,070 | +0.75(+1.54%) |
Oct 11, 2007 | 50.67 | 50.88 | 48.73 | 48.93 | 2,202,846 | -1.42(-2.82%) |
Oct 10, 2007 | 50.27 | 50.88 | 49.84 | 50.35 | 1,269,837 | +0.17(+0.34%) |
Oct 09, 2007 | 49.47 | 50.30 | 49.43 | 50.18 | 1,943,280 | +0.59(+1.19%) |
Oct 08, 2007 | 49.50 | 49.99 | 49.49 | 49.59 | 985,368 | +0.00(+0.00%) |
Oct 05, 2007 | 49.31 | 49.89 | 49.23 | 49.59 | 867,984 | +0.60(+1.23%) |
Oct 04, 2007 | 49.85 | 50.21 | 48.65 | 48.98 | 1,353,804 | -1.01(-2.01%) |
Oct 03, 2007 | 50.07 | 50.29 | 49.48 | 49.99 | 1,325,602 | -0.42(-0.84%) |
Oct 02, 2007 | 51.44 | 51.65 | 50.29 | 50.41 | 1,294,314 | -0.78(-1.52%) |
Oct 01, 2007 | 50.32 | 51.53 | 49.74 | 51.19 | 1,596,768 | +1.12(+2.23%) |
Sep 28, 2007 | 50.37 | 50.60 | 49.76 | 50.07 | 1,370,725 | -0.12(-0.24%) |
Sep 27, 2007 | 50.56 | 50.74 | 49.88 | 50.20 | 658,544 | -0.08(-0.15%) |
Sep 26, 2007 | 49.29 | 50.50 | 48.57 | 50.27 | 1,527,912 | +1.31(+2.67%) |
Sep 25, 2007 | 49.14 | 49.80 | 48.84 | 48.97 | 1,630,504 | -0.40(-0.82%) |
Sep 24, 2007 | 49.51 | 50.04 | 49.11 | 49.37 | 1,247,169 | -0.31(-0.62%) |
Sep 21, 2007 | 48.47 | 49.79 | 48.47 | 49.68 | 2,437,637 | +0.94(+1.93%) |
Sep 20, 2007 | 50.23 | 50.23 | 48.47 | 48.74 | 2,668,233 | -1.45(-2.88%) |
Sep 19, 2007 | 50.81 | 51.06 | 49.90 | 50.19 | 2,273,409 | -0.39(-0.76%) |
Sep 18, 2007 | 50.46 | 50.66 | 49.79 | 50.57 | 2,729,319 | +0.12(+0.24%) |
Sep 17, 2007 | 50.77 | 50.93 | 49.48 | 50.45 | 1,449,159 | -0.61(-1.20%) |
Sep 14, 2007 | 50.79 | 51.35 | 49.83 | 51.06 | 1,707,341 | +0.27(+0.54%) |
Sep 13, 2007 | 51.22 | 51.30 | 50.62 | 50.79 | 1,247,381 | -0.11(-0.22%) |
Sep 12, 2007 | 49.02 | 51.35 | 48.80 | 50.90 | 2,979,839 | +1.83(+3.73%) |
Sep 11, 2007 | 48.33 | 49.24 | 48.39 | 49.07 | 1,393,606 | +0.74(+1.54%) |
Sep 10, 2007 | 49.08 | 49.08 | 47.85 | 48.33 | 1,222,478 | -0.44(-0.91%) |
Sep 07, 2007 | 48.85 | 49.56 | 48.70 | 48.77 | 1,640,933 | -0.50(-1.01%) |
Sep 06, 2007 | 48.89 | 49.45 | 48.70 | 49.27 | 1,904,542 | +0.22(+0.44%) |
Sep 05, 2007 | 48.69 | 49.36 | 48.65 | 49.05 | 1,961,904 | -0.13(-0.27%) |