Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 52.28 | 52.29 | 51.39 | 51.71 | 22,524,382 | +0.28(+0.55%) |
Nov 29, 2007 | 51.17 | 51.72 | 51.17 | 51.43 | 13,600,164 | -0.42(-0.82%) |
Nov 28, 2007 | 50.73 | 52.12 | 50.51 | 51.86 | 20,294,368 | +1.43(+2.84%) |
Nov 27, 2007 | 50.47 | 50.56 | 49.93 | 50.42 | 17,136,368 | +0.67(+1.35%) |
Nov 26, 2007 | 50.62 | 50.79 | 49.65 | 49.75 | 15,853,645 | -0.79(-1.57%) |
Nov 23, 2007 | 50.04 | 50.56 | 50.04 | 50.54 | 5,823,856 | +1.24(+2.52%) |
Nov 21, 2007 | 49.47 | 49.85 | 49.08 | 49.30 | 17,805,204 | -1.14(-2.26%) |
Nov 20, 2007 | 50.03 | 50.61 | 49.88 | 50.44 | 18,691,858 | +1.10(+2.24%) |
Nov 19, 2007 | 50.48 | 50.48 | 48.61 | 49.34 | 19,883,102 | -1.34(-2.64%) |
Nov 16, 2007 | 50.84 | 50.84 | 50.26 | 50.68 | 21,535,536 | +0.16(+0.32%) |
Nov 15, 2007 | 50.82 | 51.03 | 50.19 | 50.52 | 17,255,904 | -0.80(-1.57%) |
Nov 14, 2007 | 52.19 | 52.19 | 51.18 | 51.32 | 15,583,969 | -0.12(-0.24%) |
Nov 13, 2007 | 50.79 | 51.57 | 50.79 | 51.45 | 10,715,157 | +1.35(+2.69%) |
Nov 12, 2007 | 50.36 | 50.82 | 50.04 | 50.10 | 11,819,936 | -0.84(-1.64%) |
Nov 09, 2007 | 51.58 | 51.58 | 50.79 | 50.94 | 13,306,572 | -1.01(-1.94%) |
Nov 08, 2007 | 51.73 | 52.21 | 51.44 | 51.95 | 15,835,934 | +0.09(+0.18%) |
Nov 07, 2007 | 52.35 | 52.62 | 51.69 | 51.85 | 12,766,326 | -0.92(-1.74%) |
Nov 06, 2007 | 52.37 | 52.77 | 52.32 | 52.77 | 10,573,981 | +0.79(+1.51%) |
Nov 05, 2007 | 52.03 | 52.21 | 51.75 | 51.98 | 10,931,426 | -0.84(-1.59%) |
Nov 02, 2007 | 52.53 | 52.82 | 52.18 | 52.82 | 15,339,170 | +0.29(+0.56%) |
Nov 01, 2007 | 52.82 | 52.91 | 52.35 | 52.53 | 15,103,299 | -1.13(-2.10%) |
Oct 31, 2007 | 53.20 | 53.91 | 53.12 | 53.66 | 14,041,984 | +0.75(+1.41%) |
Oct 30, 2007 | 52.97 | 53.19 | 52.88 | 52.91 | 13,394,436 | -0.42(-0.79%) |
Oct 29, 2007 | 53.14 | 53.41 | 53.08 | 53.34 | 9,218,392 | +0.39(+0.73%) |
Oct 26, 2007 | 52.62 | 52.99 | 52.51 | 52.95 | 9,616,004 | +0.94(+1.81%) |
Oct 25, 2007 | 51.91 | 52.01 | 51.58 | 52.01 | 13,689,355 | +0.24(+0.46%) |
Oct 24, 2007 | 51.65 | 51.80 | 51.00 | 51.77 | 15,753,790 | -0.11(-0.22%) |
Oct 23, 2007 | 51.81 | 51.98 | 51.48 | 51.88 | 11,387,464 | +0.72(+1.41%) |
Oct 22, 2007 | 50.68 | 51.17 | 50.67 | 51.16 | 10,757,011 | -0.06(-0.12%) |
Oct 19, 2007 | 52.10 | 52.10 | 51.19 | 51.22 | 14,813,872 | -1.15(-2.20%) |
Oct 18, 2007 | 52.13 | 52.44 | 52.10 | 52.38 | 6,297,923 | +0.12(+0.24%) |
Oct 17, 2007 | 52.32 | 52.41 | 51.83 | 52.25 | 10,927,488 | +0.55(+1.06%) |
Oct 16, 2007 | 51.88 | 51.96 | 51.67 | 51.70 | 11,857,360 | -0.81(-1.54%) |
Oct 15, 2007 | 52.89 | 52.92 | 52.26 | 52.51 | 8,709,673 | -0.43(-0.81%) |
Oct 12, 2007 | 52.68 | 53.03 | 52.62 | 52.94 | 6,950,670 | +0.23(+0.44%) |
Oct 11, 2007 | 53.35 | 53.35 | 52.51 | 52.71 | 11,317,152 | +0.24(+0.46%) |
Oct 10, 2007 | 52.16 | 52.56 | 51.86 | 52.47 | 9,613,018 | -0.10(-0.19%) |
Oct 09, 2007 | 52.08 | 52.59 | 52.08 | 52.57 | 7,695,755 | +0.58(+1.11%) |
Oct 08, 2007 | 51.49 | 53.10 | 51.46 | 51.99 | 6,025,006 | -0.49(-0.93%) |
Oct 05, 2007 | 52.13 | 52.62 | 52.13 | 52.48 | 8,711,693 | +0.53(+1.02%) |
Oct 04, 2007 | 51.94 | 52.10 | 51.74 | 51.95 | 4,883,808 | +0.18(+0.35%) |
Oct 03, 2007 | 51.99 | 52.01 | 51.68 | 51.76 | 10,934,622 | -0.24(-0.46%) |
Oct 02, 2007 | 52.10 | 52.14 | 51.78 | 52.00 | 9,292,454 | -0.13(-0.25%) |
Oct 01, 2007 | 51.57 | 52.32 | 51.51 | 52.13 | 13,545,607 | +0.66(+1.28%) |
Sep 28, 2007 | 51.46 | 51.68 | 51.21 | 51.47 | 20,240,484 | +0.08(+0.16%) |
Sep 27, 2007 | 51.37 | 51.43 | 50.15 | 51.39 | 9,705,271 | +0.67(+1.33%) |
Sep 26, 2007 | 50.76 | 50.87 | 50.51 | 50.72 | 8,873,133 | +0.25(+0.49%) |
Sep 25, 2007 | 50.11 | 50.51 | 50.11 | 50.47 | 7,486,841 | +0.06(+0.12%) |
Sep 24, 2007 | 50.64 | 51.05 | 50.33 | 50.41 | 9,469,722 | +0.11(+0.22%) |
Sep 21, 2007 | 50.39 | 50.61 | 50.29 | 50.29 | 9,321,630 | +0.22(+0.44%) |
Sep 20, 2007 | 50.21 | 50.40 | 49.86 | 50.08 | 12,120,245 | -0.04(-0.09%) |
Sep 19, 2007 | 50.17 | 50.43 | 49.97 | 50.12 | 10,985,129 | +0.45(+0.90%) |
Sep 18, 2007 | 48.48 | 49.74 | 48.31 | 49.67 | 16,079,823 | +1.56(+3.25%) |
Sep 17, 2007 | 48.33 | 48.51 | 47.94 | 48.11 | 9,256,514 | -0.69(-1.40%) |
Sep 14, 2007 | 48.54 | 48.94 | 48.47 | 48.79 | 8,398,819 | -0.29(-0.58%) |
Sep 13, 2007 | 49.06 | 49.28 | 48.90 | 49.08 | 11,564,034 | +0.21(+0.42%) |
Sep 12, 2007 | 48.59 | 49.04 | 48.54 | 48.87 | 7,959,188 | +0.05(+0.10%) |
Sep 11, 2007 | 48.38 | 48.84 | 48.32 | 48.82 | 11,622,195 | +0.83(+1.73%) |
Sep 10, 2007 | 48.33 | 48.36 | 47.61 | 47.99 | 6,736,234 | -0.20(-0.41%) |
Sep 07, 2007 | 48.29 | 48.44 | 48.01 | 48.19 | 12,509,136 | -0.59(-1.21%) |
Sep 06, 2007 | 48.64 | 49.04 | 48.14 | 48.79 | 7,942,584 | +0.18(+0.37%) |
Sep 05, 2007 | 48.70 | 48.75 | 48.39 | 48.60 | 11,795,789 | -0.72(-1.45%) |