Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.17 | 43.77 | 42.03 | 42.24 | 96,038 | -0.14(-0.32%) |
Nov 29, 2007 | 42.84 | 43.37 | 42.33 | 42.38 | 69,127 | -0.46(-1.07%) |
Nov 28, 2007 | 41.68 | 43.66 | 41.68 | 42.84 | 195,056 | +1.16(+2.78%) |
Nov 27, 2007 | 41.51 | 42.01 | 40.62 | 41.68 | 124,491 | +0.46(+1.11%) |
Nov 26, 2007 | 43.60 | 43.60 | 41.07 | 41.22 | 107,697 | -2.40(-5.51%) |
Nov 23, 2007 | 42.09 | 44.10 | 41.76 | 43.63 | 43,756 | +1.78(+4.26%) |
Nov 21, 2007 | 42.24 | 43.47 | 41.32 | 41.84 | 86,280 | -0.41(-0.97%) |
Nov 20, 2007 | 40.96 | 42.67 | 40.78 | 42.25 | 123,463 | +1.59(+3.90%) |
Nov 19, 2007 | 40.40 | 41.02 | 39.13 | 40.67 | 166,912 | -0.24(-0.59%) |
Nov 16, 2007 | 42.68 | 42.74 | 40.41 | 40.91 | 142,979 | -1.68(-3.95%) |
Nov 15, 2007 | 40.97 | 42.97 | 40.97 | 42.59 | 137,022 | +1.44(+3.50%) |
Nov 14, 2007 | 43.00 | 43.00 | 41.08 | 41.15 | 144,212 | -1.70(-3.98%) |
Nov 13, 2007 | 41.21 | 43.21 | 40.80 | 42.86 | 107,029 | +2.11(+5.19%) |
Nov 12, 2007 | 40.70 | 41.78 | 40.33 | 40.74 | 143,801 | -0.18(-0.45%) |
Nov 09, 2007 | 41.14 | 41.95 | 40.54 | 40.93 | 203,581 | -0.65(-1.57%) |
Nov 08, 2007 | 39.92 | 41.90 | 39.70 | 41.58 | 347,298 | +1.94(+4.89%) |
Nov 07, 2007 | 40.89 | 41.20 | 39.64 | 39.64 | 162,598 | -1.62(-3.92%) |
Nov 06, 2007 | 40.10 | 41.50 | 38.30 | 41.26 | 200,089 | +1.15(+2.86%) |
Nov 05, 2007 | 39.33 | 40.96 | 39.20 | 40.11 | 248,273 | -0.39(-0.96%) |
Nov 02, 2007 | 43.19 | 43.55 | 38.55 | 40.50 | 215,085 | -2.20(-5.15%) |
Nov 01, 2007 | 44.44 | 44.44 | 38.48 | 42.70 | 803,747 | -6.20(-12.68%) |
Oct 31, 2007 | 48.57 | 49.05 | 47.78 | 48.90 | 262,129 | +1.10(+2.30%) |
Oct 30, 2007 | 48.54 | 48.66 | 47.63 | 47.80 | 74,982 | -0.87(-1.78%) |
Oct 29, 2007 | 48.63 | 48.68 | 48.42 | 48.67 | 123,155 | +0.26(+0.54%) |
Oct 26, 2007 | 47.44 | 48.66 | 46.84 | 48.41 | 93,676 | +1.61(+3.43%) |
Oct 25, 2007 | 47.63 | 47.70 | 45.95 | 46.80 | 74,057 | -0.86(-1.80%) |
Oct 24, 2007 | 46.86 | 47.66 | 45.51 | 47.66 | 63,478 | +0.55(+1.16%) |
Oct 23, 2007 | 47.24 | 47.42 | 45.96 | 47.11 | 70,873 | +0.53(+1.13%) |
Oct 22, 2007 | 44.78 | 47.19 | 44.34 | 46.59 | 81,761 | +1.37(+3.04%) |
Oct 19, 2007 | 47.80 | 47.80 | 45.05 | 45.21 | 124,593 | -2.74(-5.71%) |
Oct 18, 2007 | 48.27 | 48.65 | 47.72 | 47.95 | 41,702 | -0.42(-0.87%) |
Oct 17, 2007 | 48.39 | 48.68 | 47.61 | 48.37 | 92,751 | +0.60(+1.26%) |
Oct 16, 2007 | 46.62 | 48.00 | 46.62 | 47.76 | 72,722 | +1.11(+2.38%) |
Oct 15, 2007 | 46.64 | 46.93 | 45.62 | 46.65 | 73,749 | +0.25(+0.55%) |
Oct 12, 2007 | 45.89 | 46.85 | 45.67 | 46.40 | 58,445 | +0.31(+0.68%) |
Oct 11, 2007 | 47.44 | 48.21 | 45.81 | 46.09 | 77,241 | -1.18(-2.49%) |
Oct 10, 2007 | 47.39 | 47.82 | 46.84 | 47.27 | 44,475 | +0.00(+0.00%) |
Oct 09, 2007 | 47.58 | 47.85 | 46.40 | 47.27 | 88,437 | -0.26(-0.55%) |
Oct 08, 2007 | 48.65 | 48.91 | 47.18 | 47.53 | 90,286 | -1.09(-2.24%) |
Oct 05, 2007 | 48.36 | 48.81 | 47.09 | 48.62 | 255,453 | +2.18(+4.70%) |
Oct 04, 2007 | 45.80 | 46.59 | 45.15 | 46.44 | 68,511 | +0.78(+1.71%) |
Oct 03, 2007 | 46.24 | 46.28 | 45.43 | 45.66 | 82,994 | -0.94(-2.03%) |
Oct 02, 2007 | 46.49 | 48.35 | 46.20 | 46.60 | 109,186 | +0.49(+1.06%) |
Oct 01, 2007 | 44.11 | 48.07 | 43.89 | 46.12 | 201,322 | +1.91(+4.32%) |
Sep 28, 2007 | 45.73 | 45.80 | 44.10 | 44.21 | 86,486 | -1.64(-3.57%) |
Sep 27, 2007 | 45.68 | 45.98 | 45.32 | 45.85 | 58,342 | +0.28(+0.62%) |
Sep 26, 2007 | 45.22 | 45.91 | 45.04 | 45.56 | 45,708 | +0.73(+1.63%) |
Sep 25, 2007 | 44.01 | 45.03 | 43.68 | 44.83 | 43,243 | +0.11(+0.24%) |
Sep 24, 2007 | 45.08 | 45.91 | 44.55 | 44.73 | 81,658 | -0.33(-0.73%) |
Sep 21, 2007 | 44.32 | 45.08 | 44.22 | 45.06 | 145,547 | +0.74(+1.67%) |
Sep 20, 2007 | 44.23 | 44.96 | 43.30 | 44.32 | 78,988 | -0.03(-0.07%) |
Sep 19, 2007 | 44.94 | 45.12 | 43.81 | 44.35 | 227,719 | -0.80(-1.77%) |
Sep 18, 2007 | 43.32 | 45.22 | 42.93 | 45.14 | 196,699 | +2.04(+4.74%) |
Sep 17, 2007 | 42.14 | 43.57 | 42.10 | 43.10 | 206,766 | +0.92(+2.19%) |
Sep 14, 2007 | 41.20 | 42.68 | 41.20 | 42.17 | 131,783 | +0.77(+1.86%) |
Sep 13, 2007 | 40.92 | 42.06 | 40.40 | 41.41 | 81,864 | +0.76(+1.87%) |
Sep 12, 2007 | 40.98 | 41.11 | 40.32 | 40.65 | 57,828 | -0.40(-0.97%) |
Sep 11, 2007 | 40.05 | 41.10 | 39.32 | 41.05 | 86,589 | +1.04(+2.60%) |
Sep 10, 2007 | 39.72 | 40.84 | 39.19 | 40.00 | 115,452 | +0.46(+1.16%) |
Sep 07, 2007 | 40.65 | 41.41 | 39.49 | 39.55 | 89,259 | -1.89(-4.56%) |
Sep 06, 2007 | 41.47 | 41.64 | 40.87 | 41.43 | 28,863 | +0.24(+0.59%) |
Sep 05, 2007 | 42.84 | 42.84 | 41.19 | 41.19 | 82,583 | -1.88(-4.36%) |