Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 52.22 | 52.92 | 51.82 | 52.84 | 4,034,417 | +1.14(+2.21%) |
Nov 29, 2007 | 52.38 | 53.06 | 51.54 | 51.70 | 4,499,454 | -0.95(-1.81%) |
Nov 28, 2007 | 52.92 | 53.04 | 52.35 | 52.66 | 3,907,979 | +0.11(+0.20%) |
Nov 27, 2007 | 53.06 | 53.08 | 52.09 | 52.55 | 3,752,875 | -0.13(-0.24%) |
Nov 26, 2007 | 53.59 | 54.33 | 52.55 | 52.68 | 4,220,900 | -1.03(-1.91%) |
Nov 23, 2007 | 52.70 | 53.74 | 52.52 | 53.70 | 1,168,649 | +1.24(+2.36%) |
Nov 21, 2007 | 52.31 | 53.15 | 52.23 | 52.46 | 3,890,360 | -0.40(-0.75%) |
Nov 20, 2007 | 53.13 | 53.59 | 52.18 | 52.86 | 5,075,249 | -0.27(-0.52%) |
Nov 19, 2007 | 53.58 | 54.25 | 53.08 | 53.13 | 4,409,673 | -0.82(-1.53%) |
Nov 16, 2007 | 55.15 | 55.27 | 53.49 | 53.96 | 4,575,917 | -0.88(-1.60%) |
Nov 15, 2007 | 55.61 | 55.68 | 54.79 | 54.84 | 2,306,737 | -0.97(-1.74%) |
Nov 14, 2007 | 56.60 | 56.85 | 55.56 | 55.81 | 2,514,886 | -0.37(-0.66%) |
Nov 13, 2007 | 54.83 | 56.21 | 54.83 | 56.18 | 3,792,309 | +1.35(+2.46%) |
Nov 12, 2007 | 55.10 | 55.92 | 54.78 | 54.83 | 2,401,383 | -0.48(-0.87%) |
Nov 09, 2007 | 55.75 | 56.30 | 55.07 | 55.31 | 2,344,315 | -0.96(-1.70%) |
Nov 08, 2007 | 56.61 | 57.12 | 55.91 | 56.27 | 4,141,312 | -0.07(-0.12%) |
Nov 07, 2007 | 57.15 | 57.15 | 56.20 | 56.34 | 4,836,125 | -0.32(-0.57%) |
Nov 06, 2007 | 55.43 | 56.67 | 55.13 | 56.66 | 2,776,858 | +1.27(+2.30%) |
Nov 05, 2007 | 55.52 | 55.67 | 54.90 | 55.39 | 1,968,625 | +0.44(+0.79%) |
Nov 02, 2007 | 55.02 | 55.29 | 54.20 | 54.95 | 3,276,644 | -0.07(-0.12%) |
Nov 01, 2007 | 56.00 | 56.33 | 54.94 | 55.02 | 2,889,042 | -1.07(-1.90%) |
Oct 31, 2007 | 55.60 | 56.08 | 55.04 | 56.08 | 1,790,106 | +0.64(+1.15%) |
Oct 30, 2007 | 55.00 | 55.74 | 54.84 | 55.45 | 1,829,618 | +0.13(+0.24%) |
Oct 29, 2007 | 55.21 | 55.63 | 54.78 | 55.31 | 2,554,547 | +0.36(+0.65%) |
Oct 26, 2007 | 55.96 | 55.96 | 54.73 | 54.96 | 2,052,226 | -0.50(-0.91%) |
Oct 25, 2007 | 55.55 | 56.14 | 55.24 | 55.46 | 2,690,677 | +0.30(+0.53%) |
Oct 24, 2007 | 53.69 | 55.41 | 53.66 | 55.16 | 3,605,709 | +1.82(+3.42%) |
Oct 23, 2007 | 52.94 | 53.59 | 52.80 | 53.34 | 1,437,333 | +0.44(+0.82%) |
Oct 22, 2007 | 52.39 | 52.97 | 52.12 | 52.90 | 1,957,249 | +0.15(+0.28%) |
Oct 19, 2007 | 53.78 | 54.08 | 52.73 | 52.76 | 2,176,576 | -1.25(-2.32%) |
Oct 18, 2007 | 53.59 | 54.16 | 53.59 | 54.01 | 1,720,625 | +0.08(+0.15%) |
Oct 17, 2007 | 53.99 | 54.50 | 53.35 | 53.93 | 2,497,889 | +0.07(+0.14%) |
Oct 16, 2007 | 53.20 | 53.88 | 53.00 | 53.86 | 3,354,474 | +0.64(+1.20%) |
Oct 15, 2007 | 53.10 | 53.57 | 52.98 | 53.22 | 1,822,312 | +0.07(+0.13%) |
Oct 12, 2007 | 53.25 | 53.32 | 52.86 | 53.15 | 1,696,098 | +0.05(+0.09%) |
Oct 11, 2007 | 53.04 | 53.45 | 52.78 | 53.10 | 3,113,378 | +0.42(+0.79%) |
Oct 10, 2007 | 52.96 | 53.10 | 52.33 | 52.69 | 2,401,963 | -0.27(-0.52%) |
Oct 09, 2007 | 52.98 | 53.23 | 52.74 | 52.96 | 2,294,515 | +0.12(+0.23%) |
Oct 08, 2007 | 52.73 | 53.02 | 52.65 | 52.84 | 794,559 | +0.19(+0.37%) |
Oct 05, 2007 | 53.39 | 53.42 | 52.60 | 52.65 | 1,108,417 | -0.48(-0.90%) |
Oct 04, 2007 | 52.90 | 53.28 | 52.53 | 53.13 | 1,236,345 | +0.44(+0.84%) |
Oct 03, 2007 | 52.38 | 52.77 | 52.18 | 52.68 | 1,513,822 | +0.24(+0.46%) |
Oct 02, 2007 | 53.57 | 53.66 | 52.21 | 52.44 | 1,911,027 | -1.04(-1.94%) |
Oct 01, 2007 | 52.80 | 53.51 | 52.41 | 53.48 | 1,585,540 | +1.17(+2.23%) |
Sep 28, 2007 | 52.38 | 52.95 | 52.05 | 52.31 | 1,649,653 | -0.19(-0.36%) |
Sep 27, 2007 | 52.77 | 52.77 | 51.92 | 52.50 | 1,781,309 | +0.01(+0.01%) |
Sep 26, 2007 | 53.60 | 53.60 | 52.45 | 52.49 | 2,212,808 | -0.91(-1.70%) |
Sep 25, 2007 | 52.56 | 53.58 | 52.50 | 53.40 | 1,833,197 | +0.62(+1.18%) |
Sep 24, 2007 | 53.25 | 53.64 | 52.74 | 52.78 | 1,540,959 | -0.58(-1.08%) |
Sep 21, 2007 | 53.45 | 53.99 | 53.33 | 53.35 | 2,179,111 | -0.10(-0.19%) |
Sep 20, 2007 | 53.59 | 53.79 | 53.37 | 53.45 | 1,488,773 | -0.11(-0.20%) |
Sep 19, 2007 | 53.12 | 53.76 | 52.87 | 53.56 | 2,222,798 | +0.59(+1.11%) |
Sep 18, 2007 | 52.69 | 53.10 | 52.01 | 52.97 | 1,943,084 | +0.44(+0.83%) |
Sep 17, 2007 | 52.76 | 53.04 | 52.31 | 52.53 | 1,291,214 | -0.36(-0.68%) |
Sep 14, 2007 | 52.65 | 53.27 | 52.65 | 52.90 | 2,087,712 | +0.09(+0.18%) |
Sep 13, 2007 | 53.08 | 53.39 | 52.76 | 52.80 | 2,268,273 | +0.09(+0.18%) |
Sep 12, 2007 | 52.98 | 53.64 | 52.60 | 52.71 | 3,076,699 | -0.27(-0.51%) |
Sep 11, 2007 | 52.70 | 53.08 | 52.32 | 52.98 | 1,930,112 | +0.59(+1.13%) |
Sep 10, 2007 | 52.58 | 52.91 | 52.07 | 52.39 | 2,245,461 | +0.25(+0.49%) |
Sep 07, 2007 | 51.37 | 52.39 | 51.37 | 52.13 | 2,350,279 | +0.20(+0.39%) |
Sep 06, 2007 | 51.33 | 52.24 | 51.23 | 51.93 | 2,403,955 | +0.05(+0.09%) |
Sep 05, 2007 | 52.20 | 52.51 | 51.76 | 51.88 | 1,670,527 | -0.71(-1.35%) |