Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 54.76 | 55.08 | 54.30 | 54.89 | 2,521,887 | +0.37(+0.68%) |
Nov 29, 2007 | 55.27 | 55.49 | 54.32 | 54.52 | 3,828,058 | -0.82(-1.48%) |
Nov 28, 2007 | 54.37 | 55.43 | 54.37 | 55.34 | 2,255,661 | +0.81(+1.48%) |
Nov 27, 2007 | 54.20 | 54.64 | 53.81 | 54.53 | 5,003,924 | +0.72(+1.35%) |
Nov 26, 2007 | 54.38 | 54.69 | 53.72 | 53.81 | 3,217,133 | -0.68(-1.24%) |
Nov 23, 2007 | 54.43 | 54.55 | 54.14 | 54.48 | 873,117 | +0.48(+0.88%) |
Nov 21, 2007 | 54.41 | 54.69 | 54.01 | 54.01 | 2,131,410 | -0.73(-1.34%) |
Nov 20, 2007 | 53.94 | 55.02 | 53.50 | 54.74 | 3,077,198 | +0.80(+1.48%) |
Nov 19, 2007 | 55.06 | 55.06 | 53.43 | 53.94 | 3,365,229 | -0.88(-1.60%) |
Nov 16, 2007 | 55.17 | 55.34 | 54.26 | 54.82 | 2,239,303 | +0.12(+0.23%) |
Nov 15, 2007 | 55.07 | 55.44 | 54.63 | 54.69 | 1,673,533 | -0.49(-0.88%) |
Nov 14, 2007 | 55.58 | 55.84 | 54.90 | 55.18 | 3,410,244 | +0.05(+0.09%) |
Nov 13, 2007 | 54.39 | 55.23 | 54.22 | 55.13 | 2,306,987 | +1.09(+2.01%) |
Nov 12, 2007 | 53.99 | 54.95 | 53.80 | 54.04 | 2,518,488 | -0.26(-0.47%) |
Nov 09, 2007 | 53.92 | 55.08 | 53.92 | 54.30 | 2,241,384 | -0.23(-0.42%) |
Nov 08, 2007 | 53.98 | 54.59 | 53.54 | 54.53 | 3,179,895 | +0.60(+1.11%) |
Nov 07, 2007 | 54.63 | 54.63 | 53.92 | 53.93 | 2,670,743 | -0.90(-1.65%) |
Nov 06, 2007 | 54.67 | 55.50 | 54.28 | 54.84 | 1,594,579 | +0.21(+0.38%) |
Nov 05, 2007 | 53.40 | 54.89 | 53.40 | 54.63 | 2,775,748 | +0.58(+1.07%) |
Nov 02, 2007 | 55.01 | 55.39 | 53.91 | 54.04 | 4,638,951 | -0.78(-1.42%) |
Nov 01, 2007 | 55.63 | 56.45 | 54.80 | 54.83 | 3,311,466 | -1.18(-2.11%) |
Oct 31, 2007 | 55.56 | 56.19 | 55.30 | 56.01 | 4,494,973 | +0.65(+1.17%) |
Oct 30, 2007 | 55.07 | 55.89 | 54.92 | 55.36 | 3,330,787 | +0.26(+0.47%) |
Oct 29, 2007 | 55.24 | 55.51 | 54.51 | 55.10 | 2,818,080 | +0.01(+0.02%) |
Oct 26, 2007 | 56.18 | 56.43 | 54.55 | 55.09 | 3,718,994 | -0.05(-0.09%) |
Oct 25, 2007 | 56.23 | 57.14 | 55.00 | 55.14 | 5,961,364 | -1.12(-2.00%) |
Oct 24, 2007 | 56.20 | 56.42 | 55.74 | 56.26 | 4,205,486 | -0.41(-0.72%) |
Oct 23, 2007 | 55.23 | 58.95 | 55.23 | 56.67 | 4,400,377 | +1.50(+2.71%) |
Oct 22, 2007 | 54.45 | 55.20 | 54.29 | 55.18 | 1,722,936 | +0.17(+0.31%) |
Oct 19, 2007 | 55.40 | 56.04 | 54.80 | 55.01 | 3,245,589 | -0.65(-1.16%) |
Oct 18, 2007 | 55.55 | 55.99 | 55.44 | 55.65 | 1,784,995 | -0.02(-0.03%) |
Oct 17, 2007 | 56.52 | 56.53 | 55.46 | 55.67 | 2,471,419 | +0.00(+0.00%) |
Oct 16, 2007 | 55.88 | 56.26 | 55.59 | 55.67 | 2,720,073 | -0.21(-0.37%) |
Oct 15, 2007 | 55.83 | 56.19 | 55.52 | 55.88 | 2,093,502 | -0.02(-0.03%) |
Oct 12, 2007 | 55.38 | 56.21 | 54.98 | 55.90 | 1,964,455 | +0.60(+1.08%) |
Oct 11, 2007 | 56.01 | 59.06 | 54.96 | 55.30 | 2,203,339 | -0.17(-0.31%) |
Oct 10, 2007 | 56.43 | 56.43 | 55.43 | 55.47 | 3,291,410 | -1.10(-1.94%) |
Oct 09, 2007 | 55.55 | 56.68 | 55.14 | 56.57 | 3,077,408 | +1.28(+2.31%) |
Oct 08, 2007 | 55.15 | 55.43 | 55.04 | 55.29 | 1,998,262 | +0.19(+0.35%) |
Oct 05, 2007 | 54.82 | 55.22 | 54.29 | 55.10 | 3,105,129 | +0.82(+1.51%) |
Oct 04, 2007 | 54.07 | 54.54 | 53.97 | 54.28 | 2,487,170 | +0.46(+0.85%) |
Oct 03, 2007 | 54.66 | 54.66 | 53.70 | 53.83 | 2,801,032 | -0.76(-1.40%) |
Oct 02, 2007 | 55.32 | 55.79 | 54.42 | 54.59 | 2,233,790 | -0.78(-1.41%) |
Oct 01, 2007 | 55.19 | 55.76 | 55.04 | 55.37 | 2,794,732 | +0.40(+0.73%) |
Sep 28, 2007 | 55.00 | 55.39 | 54.79 | 54.97 | 3,226,621 | -0.10(-0.17%) |
Sep 27, 2007 | 55.34 | 55.95 | 54.64 | 55.06 | 3,802,894 | -0.10(-0.19%) |
Sep 26, 2007 | 55.23 | 55.66 | 54.58 | 55.17 | 3,603,487 | +0.70(+1.28%) |
Sep 25, 2007 | 53.81 | 55.19 | 53.81 | 54.47 | 3,175,798 | +0.20(+0.37%) |
Sep 24, 2007 | 54.41 | 54.84 | 53.15 | 54.27 | 3,283,639 | -0.41(-0.75%) |
Sep 21, 2007 | 55.53 | 55.58 | 54.68 | 54.68 | 4,558,306 | -0.05(-0.09%) |
Sep 20, 2007 | 55.29 | 55.41 | 54.73 | 54.73 | 3,805,729 | -0.56(-1.02%) |
Sep 19, 2007 | 54.98 | 55.57 | 54.86 | 55.29 | 3,701,983 | +0.52(+0.96%) |
Sep 18, 2007 | 53.08 | 54.88 | 52.82 | 54.77 | 3,510,032 | +2.13(+4.05%) |
Sep 17, 2007 | 52.63 | 53.04 | 52.32 | 52.64 | 1,925,283 | -0.40(-0.75%) |
Sep 14, 2007 | 53.42 | 53.33 | 52.58 | 53.04 | 1,607,220 | -0.38(-0.71%) |
Sep 13, 2007 | 53.21 | 53.89 | 53.06 | 53.42 | 2,638,168 | +0.60(+1.14%) |
Sep 12, 2007 | 52.23 | 53.14 | 51.63 | 52.82 | 3,270,199 | +0.91(+1.76%) |
Sep 11, 2007 | 51.51 | 51.96 | 51.34 | 51.90 | 2,252,691 | +0.70(+1.38%) |
Sep 10, 2007 | 52.02 | 52.07 | 50.69 | 51.20 | 1,964,870 | -0.37(-0.72%) |
Sep 07, 2007 | 51.54 | 52.37 | 51.46 | 51.57 | 3,725,399 | -0.55(-1.06%) |
Sep 06, 2007 | 52.52 | 52.52 | 51.88 | 52.12 | 3,648,850 | -0.10(-0.20%) |
Sep 05, 2007 | 51.59 | 52.51 | 50.95 | 52.23 | 4,550,746 | +0.29(+0.55%) |