Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 49.76 | 50.32 | 48.96 | 49.35 | 8,238,777 | +0.12(+0.25%) |
Nov 29, 2007 | 48.80 | 49.65 | 48.56 | 49.23 | 7,680,999 | +0.36(+0.74%) |
Nov 28, 2007 | 47.69 | 48.97 | 47.24 | 48.86 | 9,669,281 | +1.63(+3.44%) |
Nov 27, 2007 | 46.71 | 47.66 | 46.60 | 47.24 | 10,342,396 | +0.68(+1.46%) |
Nov 26, 2007 | 47.20 | 47.85 | 46.50 | 46.56 | 6,588,008 | -0.55(-1.17%) |
Nov 23, 2007 | 47.04 | 47.17 | 46.43 | 47.11 | 3,583,752 | +0.47(+1.02%) |
Nov 21, 2007 | 46.39 | 47.17 | 45.99 | 46.63 | 9,194,769 | -0.23(-0.50%) |
Nov 20, 2007 | 46.79 | 47.52 | 46.10 | 46.87 | 10,909,191 | +0.05(+0.12%) |
Nov 19, 2007 | 47.63 | 47.70 | 46.27 | 46.81 | 10,350,746 | -0.85(-1.79%) |
Nov 16, 2007 | 48.09 | 48.22 | 47.04 | 47.66 | 11,131,241 | -0.20(-0.42%) |
Nov 15, 2007 | 47.97 | 48.49 | 47.56 | 47.86 | 11,217,604 | -0.12(-0.26%) |
Nov 14, 2007 | 49.17 | 49.42 | 47.94 | 47.98 | 10,933,139 | -0.80(-1.63%) |
Nov 13, 2007 | 48.11 | 48.94 | 47.38 | 48.78 | 10,552,465 | +1.01(+2.11%) |
Nov 12, 2007 | 48.22 | 48.42 | 47.69 | 47.77 | 11,056,027 | -0.56(-1.15%) |
Nov 09, 2007 | 49.38 | 49.48 | 47.82 | 48.33 | 12,807,527 | -1.39(-2.79%) |
Nov 08, 2007 | 50.56 | 50.68 | 49.30 | 49.71 | 14,059,095 | -0.80(-1.59%) |
Nov 07, 2007 | 50.80 | 51.46 | 50.52 | 50.52 | 6,807,041 | -0.91(-1.76%) |
Nov 06, 2007 | 50.49 | 51.48 | 50.45 | 51.42 | 7,417,531 | +0.97(+1.93%) |
Nov 05, 2007 | 50.49 | 50.87 | 50.19 | 50.45 | 8,711,814 | -0.86(-1.69%) |
Nov 02, 2007 | 50.46 | 51.57 | 49.81 | 51.31 | 8,695,415 | +1.00(+1.98%) |
Nov 01, 2007 | 50.99 | 50.99 | 50.00 | 50.32 | 9,000,280 | -0.89(-1.74%) |
Oct 31, 2007 | 50.39 | 51.59 | 50.28 | 51.21 | 9,059,594 | +0.79(+1.57%) |
Oct 30, 2007 | 50.69 | 50.99 | 50.26 | 50.42 | 5,956,916 | -0.30(-0.60%) |
Oct 29, 2007 | 51.49 | 51.73 | 50.65 | 50.72 | 9,385,726 | -0.78(-1.52%) |
Oct 26, 2007 | 51.20 | 51.55 | 50.62 | 51.51 | 7,057,912 | +0.25(+0.50%) |
Oct 25, 2007 | 51.64 | 52.06 | 50.50 | 51.25 | 9,599,490 | -0.77(-1.48%) |
Oct 24, 2007 | 50.79 | 52.15 | 50.79 | 52.02 | 13,335,853 | +0.94(+1.84%) |
Oct 23, 2007 | 50.65 | 51.20 | 50.17 | 51.08 | 10,418,131 | +0.63(+1.25%) |
Oct 22, 2007 | 49.87 | 50.87 | 49.17 | 50.45 | 14,992,162 | -0.05(-0.10%) |
Oct 19, 2007 | 51.21 | 51.96 | 49.97 | 50.50 | 28,720,062 | -2.81(-5.27%) |
Oct 18, 2007 | 52.71 | 53.37 | 51.65 | 53.30 | 11,349,131 | +0.36(+0.69%) |
Oct 17, 2007 | 53.78 | 54.13 | 52.34 | 52.94 | 10,643,178 | -0.43(-0.80%) |
Oct 16, 2007 | 53.88 | 54.22 | 53.06 | 53.37 | 9,207,182 | -0.75(-1.38%) |
Oct 15, 2007 | 54.98 | 54.98 | 53.37 | 54.11 | 9,523,606 | -1.00(-1.82%) |
Oct 12, 2007 | 54.84 | 55.22 | 54.13 | 55.12 | 6,507,878 | +0.59(+1.08%) |
Oct 11, 2007 | 55.96 | 56.12 | 53.96 | 54.53 | 9,828,788 | -1.18(-2.12%) |
Oct 10, 2007 | 56.56 | 56.56 | 55.12 | 55.71 | 7,493,240 | -0.93(-1.64%) |
Oct 09, 2007 | 56.07 | 56.79 | 55.65 | 56.63 | 7,138,280 | +0.80(+1.44%) |
Oct 08, 2007 | 55.42 | 56.02 | 55.24 | 55.83 | 5,269,912 | +0.69(+1.26%) |
Oct 05, 2007 | 54.23 | 55.60 | 54.23 | 55.14 | 9,625,882 | +1.16(+2.15%) |
Oct 04, 2007 | 54.14 | 54.22 | 52.97 | 53.98 | 6,273,448 | +0.05(+0.10%) |
Oct 03, 2007 | 54.66 | 54.67 | 53.57 | 53.92 | 6,679,985 | -0.74(-1.36%) |
Oct 02, 2007 | 54.89 | 55.03 | 53.83 | 54.66 | 7,355,712 | +0.05(+0.10%) |
Oct 01, 2007 | 54.16 | 54.94 | 53.83 | 54.61 | 6,491,309 | +0.78(+1.44%) |
Sep 28, 2007 | 53.19 | 54.22 | 53.15 | 53.83 | 7,822,779 | +0.66(+1.24%) |
Sep 27, 2007 | 52.87 | 53.56 | 52.68 | 53.17 | 6,882,644 | +0.56(+1.06%) |
Sep 26, 2007 | 52.70 | 52.70 | 51.74 | 52.62 | 8,781,742 | +0.20(+0.38%) |
Sep 25, 2007 | 52.84 | 53.06 | 52.14 | 52.42 | 9,812,659 | -0.93(-1.74%) |
Sep 24, 2007 | 53.98 | 54.74 | 53.16 | 53.35 | 8,117,822 | -0.30(-0.56%) |
Sep 21, 2007 | 53.63 | 53.78 | 53.11 | 53.65 | 8,669,049 | +0.54(+1.02%) |
Sep 20, 2007 | 53.47 | 53.48 | 52.58 | 53.11 | 6,566,480 | -0.37(-0.69%) |
Sep 19, 2007 | 53.88 | 55.03 | 53.30 | 53.48 | 11,069,619 | +0.31(+0.58%) |
Sep 18, 2007 | 50.93 | 53.51 | 50.92 | 53.17 | 10,834,763 | +2.59(+5.12%) |
Sep 17, 2007 | 50.11 | 51.20 | 50.11 | 50.58 | 6,768,931 | +0.36(+0.72%) |
Sep 14, 2007 | 50.10 | 50.65 | 49.56 | 50.22 | 5,863,818 | +0.12(+0.23%) |
Sep 13, 2007 | 50.22 | 50.38 | 49.84 | 50.10 | 6,799,468 | +0.15(+0.30%) |
Sep 12, 2007 | 50.61 | 50.79 | 49.76 | 49.95 | 8,241,515 | -0.77(-1.52%) |
Sep 11, 2007 | 50.61 | 51.33 | 50.45 | 50.72 | 6,831,360 | +0.10(+0.20%) |
Sep 10, 2007 | 50.48 | 51.11 | 49.86 | 50.61 | 6,931,014 | +0.21(+0.41%) |
Sep 07, 2007 | 50.93 | 51.14 | 50.17 | 50.41 | 9,246,208 | -1.59(-3.05%) |
Sep 06, 2007 | 51.85 | 52.73 | 51.26 | 51.99 | 6,722,528 | +0.14(+0.28%) |
Sep 05, 2007 | 52.34 | 52.82 | 51.52 | 51.85 | 6,812,129 | -0.90(-1.70%) |