Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 52.26 | 52.46 | 51.48 | 51.85 | 3,396,179 | +0.11(+0.21%) |
Nov 29, 2007 | 51.45 | 51.88 | 51.34 | 51.74 | 4,280,488 | +0.25(+0.49%) |
Nov 28, 2007 | 50.45 | 51.74 | 50.38 | 51.49 | 4,182,317 | +1.54(+3.08%) |
Nov 27, 2007 | 49.90 | 50.39 | 49.54 | 49.95 | 4,244,265 | +0.28(+0.56%) |
Nov 26, 2007 | 50.54 | 50.77 | 49.47 | 49.67 | 3,913,539 | -0.76(-1.51%) |
Nov 23, 2007 | 50.18 | 50.44 | 49.73 | 50.43 | 1,932,706 | +0.80(+1.62%) |
Nov 21, 2007 | 50.13 | 50.54 | 49.55 | 49.63 | 4,420,639 | -0.93(-1.84%) |
Nov 20, 2007 | 50.48 | 50.97 | 49.72 | 50.56 | 4,878,682 | +0.41(+0.81%) |
Nov 19, 2007 | 50.78 | 50.86 | 50.08 | 50.15 | 3,973,988 | -0.72(-1.41%) |
Nov 16, 2007 | 50.87 | 51.07 | 50.39 | 50.87 | 3,937,566 | +0.22(+0.43%) |
Nov 15, 2007 | 50.85 | 51.23 | 50.33 | 50.65 | 5,456,089 | -0.57(-1.12%) |
Nov 14, 2007 | 51.87 | 51.87 | 50.94 | 51.23 | 3,241,839 | -0.16(-0.31%) |
Nov 13, 2007 | 50.23 | 51.40 | 50.23 | 51.39 | 3,126,872 | +1.43(+2.86%) |
Nov 12, 2007 | 50.67 | 50.90 | 49.92 | 49.96 | 6,230,155 | -0.94(-1.84%) |
Nov 09, 2007 | 50.94 | 51.38 | 50.61 | 50.90 | 4,919,648 | -0.72(-1.39%) |
Nov 08, 2007 | 52.01 | 52.39 | 50.83 | 51.62 | 4,957,244 | -0.52(-1.01%) |
Nov 07, 2007 | 52.85 | 53.09 | 51.95 | 52.14 | 3,900,883 | -1.18(-2.20%) |
Nov 06, 2007 | 53.04 | 53.35 | 52.00 | 53.31 | 2,775,303 | +0.70(+1.33%) |
Nov 05, 2007 | 52.84 | 52.99 | 52.30 | 52.61 | 3,133,645 | -0.38(-0.72%) |
Nov 02, 2007 | 53.24 | 53.39 | 52.37 | 52.99 | 8,489,046 | +0.32(+0.61%) |
Nov 01, 2007 | 53.46 | 53.53 | 52.50 | 52.67 | 3,524,497 | -1.02(-1.91%) |
Oct 31, 2007 | 53.48 | 54.00 | 53.07 | 53.69 | 2,585,470 | +0.49(+0.92%) |
Oct 30, 2007 | 53.26 | 53.38 | 53.05 | 53.20 | 2,302,662 | -0.07(-0.13%) |
Oct 29, 2007 | 53.63 | 53.63 | 53.15 | 53.27 | 3,100,812 | +0.11(+0.21%) |
Oct 26, 2007 | 52.60 | 53.99 | 52.60 | 53.16 | 3,357,481 | +0.42(+0.80%) |
Oct 25, 2007 | 52.59 | 52.80 | 52.06 | 52.74 | 3,852,122 | +0.24(+0.45%) |
Oct 24, 2007 | 52.42 | 52.58 | 51.62 | 52.50 | 8,224,674 | -0.03(-0.06%) |
Oct 23, 2007 | 52.32 | 52.66 | 51.99 | 52.54 | 5,055,142 | +0.50(+0.96%) |
Oct 22, 2007 | 51.41 | 52.08 | 51.18 | 52.04 | 3,045,575 | +0.31(+0.60%) |
Oct 19, 2007 | 52.90 | 53.04 | 51.56 | 51.73 | 3,757,381 | -1.31(-2.47%) |
Oct 18, 2007 | 52.92 | 53.20 | 52.74 | 53.04 | 1,692,341 | -0.05(-0.10%) |
Oct 17, 2007 | 53.31 | 53.35 | 52.44 | 53.09 | 2,259,254 | +0.29(+0.54%) |
Oct 16, 2007 | 52.98 | 53.40 | 52.68 | 52.80 | 2,644,490 | -0.34(-0.64%) |
Oct 15, 2007 | 53.52 | 54.04 | 52.77 | 53.14 | 2,219,985 | -0.45(-0.84%) |
Oct 12, 2007 | 53.26 | 53.59 | 53.15 | 53.59 | 1,430,488 | +0.37(+0.70%) |
Oct 11, 2007 | 53.99 | 53.99 | 52.81 | 53.21 | 2,886,844 | -0.25(-0.46%) |
Oct 10, 2007 | 53.46 | 53.64 | 53.26 | 53.46 | 2,553,178 | +0.06(+0.11%) |
Oct 09, 2007 | 53.29 | 53.51 | 53.02 | 53.40 | 1,923,248 | +0.33(+0.62%) |
Oct 08, 2007 | 53.06 | 53.14 | 52.85 | 53.07 | 1,736,104 | -0.11(-0.21%) |
Oct 05, 2007 | 52.84 | 53.20 | 52.66 | 53.18 | 2,065,394 | +0.74(+1.42%) |
Oct 04, 2007 | 52.53 | 52.67 | 52.24 | 52.44 | 1,817,954 | -0.03(-0.05%) |
Oct 03, 2007 | 52.51 | 52.64 | 52.31 | 52.46 | 7,511,568 | -0.16(-0.31%) |
Oct 02, 2007 | 52.77 | 52.77 | 52.46 | 52.62 | 4,304,778 | -0.05(-0.10%) |
Oct 01, 2007 | 52.14 | 52.76 | 52.14 | 52.67 | 3,176,037 | +0.48(+0.92%) |
Sep 28, 2007 | 52.16 | 52.31 | 51.87 | 52.19 | 4,185,434 | -0.06(-0.11%) |
Sep 27, 2007 | 52.05 | 52.25 | 51.89 | 52.25 | 2,130,448 | +0.36(+0.70%) |
Sep 26, 2007 | 51.90 | 52.02 | 51.64 | 51.89 | 3,492,198 | +0.25(+0.47%) |
Sep 25, 2007 | 51.37 | 51.68 | 51.21 | 51.64 | 2,530,114 | -0.11(-0.21%) |
Sep 24, 2007 | 51.88 | 52.05 | 51.56 | 51.75 | 4,823,551 | +0.09(+0.18%) |
Sep 21, 2007 | 51.80 | 52.25 | 51.66 | 51.66 | 2,514,856 | +0.19(+0.36%) |
Sep 20, 2007 | 51.69 | 51.76 | 51.45 | 51.47 | 2,452,641 | -0.15(-0.29%) |
Sep 19, 2007 | 51.66 | 52.10 | 50.11 | 51.62 | 4,662,218 | +0.22(+0.43%) |
Sep 18, 2007 | 50.38 | 51.45 | 50.17 | 51.40 | 2,882,350 | +1.29(+2.58%) |
Sep 17, 2007 | 50.26 | 50.36 | 49.94 | 50.11 | 2,177,641 | -0.33(-0.65%) |
Sep 14, 2007 | 50.11 | 50.47 | 49.99 | 50.44 | 3,267,467 | +0.08(+0.15%) |
Sep 13, 2007 | 50.42 | 50.58 | 50.23 | 50.36 | 3,489,359 | +0.18(+0.35%) |
Sep 12, 2007 | 50.06 | 50.41 | 49.98 | 50.19 | 2,260,437 | +0.11(+0.22%) |
Sep 11, 2007 | 49.75 | 50.19 | 49.65 | 50.08 | 2,503,856 | +0.63(+1.28%) |
Sep 10, 2007 | 49.85 | 50.03 | 49.02 | 49.44 | 5,342,561 | -0.81(-1.61%) |
Sep 07, 2007 | 49.73 | 50.46 | 49.37 | 50.25 | 3,700,725 | -0.17(-0.34%) |
Sep 06, 2007 | 50.30 | 50.57 | 50.03 | 50.42 | 2,654,307 | +0.13(+0.25%) |
Sep 05, 2007 | 50.23 | 50.43 | 49.97 | 50.30 | 3,715,864 | -0.31(-0.62%) |