Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 48.97 | 50.80 | 48.97 | 50.00 | 6,458,407 | +1.54(+3.19%) |
Nov 29, 2007 | 48.19 | 49.10 | 47.42 | 48.45 | 4,996,433 | +0.00(+0.00%) |
Nov 28, 2007 | 46.31 | 48.94 | 46.31 | 48.45 | 6,909,421 | +2.40(+5.22%) |
Nov 27, 2007 | 44.01 | 46.05 | 43.75 | 46.05 | 6,438,978 | +2.36(+5.39%) |
Nov 26, 2007 | 45.37 | 45.90 | 43.56 | 43.70 | 7,500,569 | -2.39(-5.19%) |
Nov 23, 2007 | 45.71 | 46.41 | 45.46 | 46.09 | 2,966,167 | +0.52(+1.14%) |
Nov 21, 2007 | 45.20 | 46.09 | 43.49 | 45.57 | 4,683,202 | +0.39(+0.85%) |
Nov 20, 2007 | 46.19 | 47.39 | 43.97 | 45.18 | 5,298,970 | -1.15(-2.48%) |
Nov 19, 2007 | 47.71 | 47.82 | 46.17 | 46.33 | 6,207,140 | -1.56(-3.27%) |
Nov 16, 2007 | 49.99 | 49.99 | 47.37 | 47.90 | 5,018,361 | -1.25(-2.55%) |
Nov 15, 2007 | 49.03 | 49.85 | 48.19 | 49.15 | 3,659,790 | -0.47(-0.95%) |
Nov 14, 2007 | 50.35 | 51.01 | 49.49 | 49.62 | 3,312,992 | -0.71(-1.40%) |
Nov 13, 2007 | 48.25 | 50.40 | 47.87 | 50.33 | 3,803,441 | +2.76(+5.81%) |
Nov 12, 2007 | 46.74 | 48.71 | 46.74 | 47.57 | 3,279,362 | +0.46(+0.97%) |
Nov 09, 2007 | 47.48 | 48.00 | 46.72 | 47.11 | 4,447,902 | -1.18(-2.44%) |
Nov 08, 2007 | 47.88 | 48.70 | 47.29 | 48.29 | 5,512,699 | +0.21(+0.43%) |
Nov 07, 2007 | 49.19 | 49.55 | 48.08 | 48.08 | 3,643,405 | -2.10(-4.19%) |
Nov 06, 2007 | 49.77 | 50.33 | 48.63 | 50.18 | 2,707,755 | +0.40(+0.81%) |
Nov 05, 2007 | 49.77 | 50.76 | 49.29 | 49.78 | 2,761,468 | -0.58(-1.16%) |
Nov 02, 2007 | 51.23 | 51.38 | 49.36 | 50.36 | 4,371,968 | -0.63(-1.24%) |
Nov 01, 2007 | 52.24 | 52.77 | 50.84 | 51.00 | 4,688,992 | -1.99(-3.75%) |
Oct 31, 2007 | 52.41 | 53.13 | 51.46 | 52.98 | 4,970,571 | +0.99(+1.89%) |
Oct 30, 2007 | 50.49 | 53.01 | 50.30 | 52.00 | 4,858,333 | +1.57(+3.12%) |
Oct 29, 2007 | 50.23 | 51.11 | 49.69 | 50.42 | 3,524,078 | +0.41(+0.82%) |
Oct 26, 2007 | 50.42 | 50.96 | 49.28 | 50.01 | 2,893,182 | +0.01(+0.01%) |
Oct 25, 2007 | 50.07 | 50.60 | 49.06 | 50.01 | 2,791,971 | +0.35(+0.71%) |
Oct 24, 2007 | 49.68 | 50.00 | 48.31 | 49.66 | 2,173,677 | -0.42(-0.84%) |
Oct 23, 2007 | 49.91 | 51.00 | 49.27 | 50.08 | 3,037,877 | +0.50(+1.01%) |
Oct 22, 2007 | 48.26 | 49.79 | 47.49 | 49.58 | 2,373,540 | +0.64(+1.32%) |
Oct 19, 2007 | 50.66 | 50.84 | 48.72 | 48.93 | 3,324,216 | -2.08(-4.07%) |
Oct 18, 2007 | 50.44 | 51.53 | 49.49 | 51.01 | 2,382,204 | +0.35(+0.68%) |
Oct 17, 2007 | 51.40 | 51.56 | 49.39 | 50.66 | 2,336,324 | +0.11(+0.21%) |
Oct 16, 2007 | 51.32 | 51.42 | 50.10 | 50.56 | 3,713,702 | -0.78(-1.51%) |
Oct 15, 2007 | 52.81 | 53.20 | 51.06 | 51.33 | 4,456,048 | -1.70(-3.21%) |
Oct 12, 2007 | 53.45 | 53.64 | 52.75 | 53.03 | 2,158,970 | -0.22(-0.41%) |
Oct 11, 2007 | 54.31 | 54.39 | 52.92 | 53.25 | 2,847,696 | -0.89(-1.64%) |
Oct 10, 2007 | 54.42 | 54.56 | 53.32 | 54.14 | 2,108,500 | -0.22(-0.41%) |
Oct 09, 2007 | 53.72 | 54.64 | 52.60 | 54.37 | 3,194,847 | +0.77(+1.44%) |
Oct 08, 2007 | 54.49 | 54.49 | 53.28 | 53.59 | 2,314,270 | -1.48(-2.69%) |
Oct 05, 2007 | 54.21 | 55.36 | 53.89 | 55.08 | 3,781,241 | +1.06(+1.96%) |
Oct 04, 2007 | 53.23 | 54.11 | 52.63 | 54.02 | 2,226,252 | +0.87(+1.64%) |
Oct 03, 2007 | 53.11 | 53.86 | 52.81 | 53.15 | 2,519,449 | -0.18(-0.33%) |
Oct 02, 2007 | 52.03 | 53.37 | 51.87 | 53.32 | 3,032,594 | +1.59(+3.08%) |
Oct 01, 2007 | 51.03 | 51.80 | 50.62 | 51.73 | 2,932,109 | +0.94(+1.86%) |
Sep 28, 2007 | 50.48 | 50.99 | 50.12 | 50.78 | 3,075,914 | +0.03(+0.06%) |
Sep 27, 2007 | 50.69 | 51.21 | 50.34 | 50.75 | 1,732,316 | +0.49(+0.97%) |
Sep 26, 2007 | 50.02 | 50.64 | 49.27 | 50.27 | 2,347,388 | +0.35(+0.69%) |
Sep 25, 2007 | 51.48 | 51.87 | 49.77 | 49.92 | 3,504,191 | -1.84(-3.56%) |
Sep 24, 2007 | 50.77 | 51.95 | 50.71 | 51.77 | 2,098,458 | +1.05(+2.06%) |
Sep 21, 2007 | 50.78 | 51.29 | 50.57 | 50.72 | 3,616,626 | +0.15(+0.30%) |
Sep 20, 2007 | 51.12 | 51.29 | 50.41 | 50.57 | 2,341,247 | -0.95(-1.84%) |
Sep 19, 2007 | 50.78 | 52.31 | 50.78 | 51.52 | 3,674,517 | +0.87(+1.71%) |
Sep 18, 2007 | 48.50 | 50.73 | 48.41 | 50.65 | 4,777,207 | +2.32(+4.80%) |
Sep 17, 2007 | 48.47 | 48.84 | 47.78 | 48.33 | 1,751,898 | -0.51(-1.04%) |
Sep 14, 2007 | 48.34 | 48.93 | 48.08 | 48.83 | 1,933,251 | -0.06(-0.12%) |
Sep 13, 2007 | 48.22 | 49.64 | 48.54 | 48.90 | 3,649,312 | +0.68(+1.40%) |
Sep 12, 2007 | 47.59 | 48.57 | 47.26 | 48.22 | 2,345,775 | +0.51(+1.06%) |
Sep 11, 2007 | 46.72 | 47.76 | 47.02 | 47.71 | 2,398,744 | +0.99(+2.12%) |
Sep 10, 2007 | 47.09 | 47.48 | 45.95 | 46.72 | 2,270,359 | -0.06(-0.13%) |
Sep 07, 2007 | 47.47 | 47.69 | 46.67 | 46.78 | 2,578,916 | -1.59(-3.30%) |
Sep 06, 2007 | 47.79 | 48.49 | 46.95 | 48.38 | 2,043,126 | +0.59(+1.23%) |
Sep 05, 2007 | 49.06 | 49.15 | 47.49 | 47.79 | 3,606,386 | -1.64(-3.32%) |