Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 49.16 | 50.08 | 48.94 | 49.85 | 1,199,950 | +0.65(+1.32%) |
Nov 29, 2007 | 48.06 | 49.29 | 47.85 | 49.20 | 1,882,140 | +0.99(+2.05%) |
Nov 28, 2007 | 48.37 | 49.14 | 47.57 | 48.21 | 1,791,811 | +0.14(+0.29%) |
Nov 27, 2007 | 47.10 | 48.14 | 46.98 | 48.07 | 1,407,289 | -0.49(-1.01%) |
Nov 26, 2007 | 49.17 | 50.37 | 48.40 | 48.56 | 981,788 | -0.62(-1.26%) |
Nov 23, 2007 | 49.23 | 49.70 | 48.98 | 49.18 | 420,515 | +0.18(+0.37%) |
Nov 21, 2007 | 49.23 | 49.71 | 48.93 | 49.00 | 973,400 | -0.71(-1.43%) |
Nov 20, 2007 | 50.28 | 51.16 | 49.41 | 49.71 | 1,311,329 | -0.45(-0.90%) |
Nov 19, 2007 | 51.19 | 51.47 | 49.92 | 50.16 | 866,905 | -1.18(-2.30%) |
Nov 16, 2007 | 50.42 | 51.35 | 50.06 | 51.34 | 1,376,200 | +1.32(+2.64%) |
Nov 15, 2007 | 50.80 | 51.25 | 49.40 | 50.02 | 895,200 | -0.81(-1.59%) |
Nov 14, 2007 | 50.71 | 51.89 | 50.51 | 50.83 | 1,145,300 | +0.78(+1.56%) |
Nov 13, 2007 | 49.42 | 50.54 | 49.02 | 50.05 | 1,538,240 | +1.06(+2.16%) |
Nov 12, 2007 | 51.13 | 51.13 | 48.78 | 48.99 | 1,722,319 | -2.34(-4.56%) |
Nov 09, 2007 | 51.67 | 52.06 | 51.16 | 51.33 | 877,600 | -0.94(-1.80%) |
Nov 08, 2007 | 52.00 | 52.37 | 50.83 | 52.27 | 1,618,446 | +0.69(+1.34%) |
Nov 07, 2007 | 52.91 | 53.63 | 51.55 | 51.58 | 1,380,600 | -1.36(-2.57%) |
Nov 06, 2007 | 53.01 | 53.62 | 52.85 | 52.94 | 1,221,200 | +0.28(+0.53%) |
Nov 05, 2007 | 52.37 | 52.90 | 52.02 | 52.66 | 1,045,735 | -0.47(-0.88%) |
Nov 02, 2007 | 53.34 | 53.58 | 52.40 | 53.13 | 1,672,400 | +0.22(+0.42%) |
Nov 01, 2007 | 53.13 | 54.04 | 52.51 | 52.91 | 1,419,700 | -0.93(-1.73%) |
Oct 31, 2007 | 51.91 | 53.90 | 51.59 | 53.84 | 1,504,750 | +2.38(+4.62%) |
Oct 30, 2007 | 53.06 | 53.21 | 51.03 | 51.46 | 1,389,500 | -2.02(-3.78%) |
Oct 29, 2007 | 53.96 | 55.00 | 53.29 | 53.48 | 1,517,600 | -0.14(-0.26%) |
Oct 26, 2007 | 52.13 | 53.67 | 51.85 | 53.62 | 1,660,400 | +2.02(+3.91%) |
Oct 25, 2007 | 52.51 | 53.00 | 50.57 | 51.60 | 2,380,900 | -0.67(-1.28%) |
Oct 24, 2007 | 49.27 | 52.45 | 49.19 | 52.27 | 2,068,732 | +1.99(+3.96%) |
Oct 23, 2007 | 50.27 | 50.67 | 49.43 | 50.28 | 541,200 | +0.32(+0.64%) |
Oct 22, 2007 | 49.62 | 50.17 | 49.25 | 49.96 | 893,800 | -0.44(-0.87%) |
Oct 19, 2007 | 52.23 | 52.23 | 50.40 | 50.40 | 1,270,100 | -2.04(-3.89%) |
Oct 18, 2007 | 52.63 | 52.63 | 51.84 | 52.44 | 853,300 | -0.22(-0.42%) |
Oct 17, 2007 | 52.63 | 53.00 | 51.84 | 52.66 | 1,015,500 | +0.14(+0.27%) |
Oct 16, 2007 | 52.35 | 53.22 | 52.31 | 52.52 | 1,154,700 | +0.03(+0.06%) |
Oct 15, 2007 | 52.24 | 52.98 | 51.65 | 52.49 | 1,269,500 | +0.96(+1.86%) |
Oct 12, 2007 | 51.83 | 52.02 | 51.06 | 51.53 | 745,600 | +0.08(+0.16%) |
Oct 11, 2007 | 51.66 | 53.06 | 50.73 | 51.45 | 1,536,100 | -0.21(-0.41%) |
Oct 10, 2007 | 50.70 | 51.76 | 50.50 | 51.66 | 1,257,500 | +0.81(+1.59%) |
Oct 09, 2007 | 49.44 | 51.00 | 49.33 | 50.85 | 1,222,600 | +1.68(+3.42%) |
Oct 08, 2007 | 49.21 | 50.02 | 48.63 | 49.17 | 1,027,700 | -0.61(-1.23%) |
Oct 05, 2007 | 49.29 | 50.12 | 48.97 | 49.78 | 1,038,100 | +0.64(+1.30%) |
Oct 04, 2007 | 48.74 | 49.46 | 48.05 | 49.14 | 1,093,600 | +0.66(+1.36%) |
Oct 03, 2007 | 48.78 | 49.06 | 48.19 | 48.48 | 792,400 | -0.59(-1.20%) |
Oct 02, 2007 | 47.68 | 49.23 | 47.68 | 49.07 | 1,232,300 | +1.17(+2.44%) |
Oct 01, 2007 | 48.25 | 49.09 | 47.52 | 47.90 | 1,261,800 | -0.26(-0.54%) |
Sep 28, 2007 | 47.90 | 48.45 | 47.60 | 48.16 | 905,800 | +0.36(+0.75%) |
Sep 27, 2007 | 47.34 | 48.14 | 47.00 | 47.80 | 750,800 | +0.88(+1.88%) |
Sep 26, 2007 | 47.05 | 47.57 | 46.30 | 46.92 | 702,600 | +0.13(+0.28%) |
Sep 25, 2007 | 46.66 | 46.97 | 46.35 | 46.79 | 1,365,400 | -0.28(-0.59%) |
Sep 24, 2007 | 47.84 | 48.05 | 46.92 | 47.07 | 1,573,600 | -0.98(-2.04%) |
Sep 21, 2007 | 48.40 | 48.98 | 47.90 | 48.05 | 811,800 | +0.15(+0.31%) |
Sep 20, 2007 | 48.32 | 48.65 | 47.85 | 47.90 | 746,100 | -0.42(-0.87%) |
Sep 19, 2007 | 47.98 | 49.47 | 47.98 | 48.32 | 1,642,400 | +0.52(+1.09%) |
Sep 18, 2007 | 46.68 | 47.89 | 46.39 | 47.80 | 983,500 | +1.12(+2.40%) |
Sep 17, 2007 | 46.31 | 47.46 | 46.08 | 46.68 | 1,478,000 | +0.16(+0.34%) |
Sep 14, 2007 | 45.36 | 46.80 | 44.92 | 46.52 | 804,500 | +1.12(+2.47%) |
Sep 13, 2007 | 45.68 | 45.84 | 45.12 | 45.40 | 1,146,700 | -0.24(-0.53%) |
Sep 12, 2007 | 45.28 | 46.20 | 44.66 | 45.64 | 1,497,900 | -0.44(-0.95%) |
Sep 11, 2007 | 45.44 | 46.13 | 44.80 | 46.08 | 788,700 | +0.75(+1.65%) |
Sep 10, 2007 | 45.71 | 46.08 | 44.34 | 45.33 | 747,000 | -0.36(-0.79%) |
Sep 07, 2007 | 46.12 | 46.58 | 45.03 | 45.69 | 1,303,500 | -1.31(-2.79%) |
Sep 06, 2007 | 45.97 | 47.41 | 46.02 | 47.00 | 1,835,007 | +1.03(+2.24%) |
Sep 05, 2007 | 44.65 | 46.13 | 44.59 | 45.97 | 2,257,100 | +0.94(+2.09%) |