Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 51.88 | 51.88 | 49.93 | 50.51 | 4,387,008 | -1.44(-2.77%) |
Nov 29, 2007 | 48.28 | 52.11 | 48.28 | 51.95 | 7,372,061 | +3.83(+7.95%) |
Nov 28, 2007 | 47.39 | 48.36 | 47.02 | 48.12 | 3,646,414 | +1.08(+2.29%) |
Nov 27, 2007 | 49.58 | 49.58 | 46.97 | 47.05 | 4,255,715 | -7.57(-13.86%) |
Nov 26, 2007 | 57.56 | 57.56 | 54.53 | 54.62 | 3,665,650 | -2.82(-4.91%) |
Nov 23, 2007 | 55.74 | 57.83 | 55.74 | 57.44 | 1,207,903 | +9.84(+20.66%) |
Nov 22, 2007 | 47.91 | 48.80 | 46.55 | 47.60 | 4,025,430 | -0.80(-1.64%) |
Nov 21, 2007 | 48.90 | 49.79 | 46.97 | 48.40 | 5,020,384 | -0.52(-1.06%) |
Nov 20, 2007 | 48.71 | 50.06 | 47.75 | 48.92 | 4,047,546 | -7.87(-13.86%) |
Nov 19, 2007 | 56.55 | 58.12 | 55.43 | 56.79 | 3,486,325 | +7.09(+14.27%) |
Nov 16, 2007 | 51.14 | 51.28 | 49.16 | 49.70 | 4,134,491 | -1.59(-3.10%) |
Nov 15, 2007 | 52.31 | 52.81 | 51.05 | 51.29 | 3,205,471 | -0.72(-1.38%) |
Nov 14, 2007 | 50.34 | 52.10 | 50.19 | 52.01 | 4,752,639 | +1.98(+3.96%) |
Nov 13, 2007 | 48.51 | 51.58 | 48.49 | 50.03 | 5,801,778 | -8.05(-13.86%) |
Nov 12, 2007 | 56.31 | 59.88 | 56.29 | 58.08 | 4,997,435 | +8.91(+18.11%) |
Nov 09, 2007 | 48.80 | 49.42 | 47.43 | 49.17 | 5,541,221 | +1.10(+2.29%) |
Nov 08, 2007 | 49.20 | 49.88 | 47.92 | 48.07 | 3,903,376 | -2.23(-4.43%) |
Nov 07, 2007 | 49.51 | 50.44 | 49.06 | 50.30 | 3,627,753 | +0.82(+1.67%) |
Nov 06, 2007 | 49.14 | 49.93 | 47.93 | 49.48 | 4,588,426 | -7.96(-13.86%) |
Nov 05, 2007 | 57.05 | 57.97 | 55.64 | 57.44 | 3,935,976 | +8.09(+16.40%) |
Nov 02, 2007 | 50.10 | 50.29 | 48.90 | 49.35 | 5,334,020 | -0.67(-1.33%) |
Nov 01, 2007 | 51.46 | 51.88 | 49.96 | 50.01 | 6,091,363 | -2.51(-4.78%) |
Oct 31, 2007 | 53.12 | 53.39 | 51.77 | 52.52 | 3,092,125 | -0.14(-0.27%) |
Oct 30, 2007 | 52.50 | 52.97 | 51.91 | 52.67 | 2,329,944 | +0.27(+0.51%) |
Oct 29, 2007 | 53.25 | 53.25 | 51.98 | 52.40 | 1,839,655 | -0.85(-1.60%) |
Oct 26, 2007 | 52.78 | 53.31 | 51.44 | 53.25 | 3,226,205 | +1.23(+2.36%) |
Oct 25, 2007 | 51.84 | 53.21 | 51.33 | 52.02 | 3,275,966 | +0.33(+0.63%) |
Oct 24, 2007 | 51.56 | 52.08 | 50.20 | 51.70 | 4,133,385 | -0.23(-0.45%) |
Oct 23, 2007 | 51.98 | 52.02 | 50.88 | 51.93 | 2,709,791 | +0.63(+1.23%) |
Oct 22, 2007 | 51.29 | 52.26 | 50.58 | 51.30 | 5,355,031 | -0.59(-1.14%) |
Oct 19, 2007 | 53.06 | 53.46 | 51.76 | 51.89 | 4,450,338 | -1.23(-2.32%) |
Oct 18, 2007 | 51.78 | 54.63 | 50.71 | 53.12 | 7,365,534 | +1.22(+2.34%) |
Oct 17, 2007 | 52.98 | 52.98 | 51.37 | 51.91 | 4,668,322 | -0.13(-0.25%) |
Oct 16, 2007 | 53.68 | 53.68 | 51.94 | 52.04 | 4,707,302 | -1.90(-3.53%) |
Oct 15, 2007 | 54.41 | 54.51 | 53.43 | 53.94 | 3,137,463 | -0.28(-0.52%) |
Oct 12, 2007 | 55.13 | 55.17 | 54.15 | 54.22 | 2,173,057 | -0.98(-1.77%) |
Oct 11, 2007 | 55.45 | 55.54 | 54.66 | 55.20 | 2,780,977 | +0.14(+0.26%) |
Oct 10, 2007 | 55.84 | 55.86 | 54.97 | 55.05 | 2,009,120 | -0.87(-1.55%) |
Oct 09, 2007 | 56.13 | 56.41 | 55.29 | 55.92 | 1,982,305 | -0.09(-0.17%) |
Oct 08, 2007 | 56.32 | 56.42 | 55.89 | 56.02 | 1,107,469 | -0.27(-0.48%) |
Oct 05, 2007 | 56.32 | 56.68 | 56.15 | 56.28 | 1,607,850 | +0.39(+0.70%) |
Oct 04, 2007 | 56.52 | 56.81 | 55.74 | 55.89 | 2,105,602 | -0.29(-0.52%) |
Oct 03, 2007 | 55.85 | 56.98 | 55.85 | 56.18 | 1,725,204 | -0.08(-0.14%) |
Oct 02, 2007 | 55.68 | 56.41 | 55.39 | 56.26 | 2,404,448 | +0.69(+1.24%) |
Oct 01, 2007 | 54.77 | 55.92 | 54.35 | 55.58 | 3,173,126 | +0.83(+1.52%) |
Sep 28, 2007 | 55.73 | 55.73 | 54.56 | 54.74 | 2,645,516 | -0.88(-1.59%) |
Sep 27, 2007 | 55.28 | 55.78 | 54.98 | 55.63 | 1,577,440 | +0.50(+0.91%) |
Sep 26, 2007 | 55.35 | 55.40 | 54.61 | 55.13 | 3,223,716 | +0.07(+0.13%) |
Sep 25, 2007 | 55.16 | 55.37 | 54.81 | 55.05 | 3,032,134 | -0.47(-0.85%) |
Sep 24, 2007 | 56.10 | 56.35 | 55.46 | 55.52 | 1,973,320 | -0.79(-1.40%) |
Sep 21, 2007 | 57.16 | 57.23 | 56.10 | 56.31 | 4,217,288 | -0.25(-0.45%) |
Sep 20, 2007 | 57.22 | 57.63 | 56.57 | 56.57 | 2,370,859 | -0.92(-1.60%) |
Sep 19, 2007 | 57.70 | 58.40 | 57.10 | 57.49 | 3,637,843 | -0.12(-0.21%) |
Sep 18, 2007 | 55.45 | 57.61 | 54.93 | 57.61 | 3,910,702 | +2.52(+4.58%) |
Sep 17, 2007 | 54.81 | 55.32 | 54.38 | 55.08 | 2,362,704 | +0.05(+0.09%) |
Sep 14, 2007 | 54.09 | 55.09 | 53.25 | 55.03 | 3,167,044 | +0.77(+1.41%) |
Sep 13, 2007 | 54.66 | 54.91 | 53.97 | 54.27 | 3,088,531 | -0.25(-0.45%) |
Sep 12, 2007 | 54.80 | 55.22 | 54.19 | 54.51 | 2,250,188 | -0.64(-1.15%) |
Sep 11, 2007 | 54.91 | 56.05 | 54.24 | 55.15 | 3,362,634 | +0.40(+0.73%) |
Sep 10, 2007 | 55.09 | 55.27 | 54.21 | 54.75 | 1,923,835 | -0.15(-0.28%) |
Sep 07, 2007 | 55.13 | 55.85 | 54.84 | 54.90 | 2,754,990 | -1.11(-1.98%) |
Sep 06, 2007 | 55.97 | 56.39 | 54.98 | 56.01 | 1,969,035 | +0.07(+0.13%) |
Sep 05, 2007 | 56.44 | 56.57 | 55.76 | 55.94 | 2,117,490 | -1.01(-1.77%) |