Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 48.57 | 49.06 | 48.12 | 49.01 | 31,842 | +0.86(+1.79%) |
Nov 29, 2007 | 47.76 | 48.59 | 47.54 | 48.15 | 15,442 | -0.21(-0.43%) |
Nov 28, 2007 | 47.32 | 48.37 | 47.29 | 48.35 | 22,568 | +1.64(+3.51%) |
Nov 27, 2007 | 48.65 | 49.09 | 46.60 | 46.71 | 21,022 | -1.70(-3.51%) |
Nov 26, 2007 | 49.67 | 49.67 | 47.85 | 48.41 | 18,121 | -0.67(-1.35%) |
Nov 23, 2007 | 48.59 | 49.22 | 48.59 | 49.08 | 6,425 | +0.78(+1.61%) |
Nov 21, 2007 | 47.70 | 48.58 | 47.13 | 48.30 | 14,129 | +0.70(+1.47%) |
Nov 20, 2007 | 47.71 | 48.35 | 47.32 | 47.60 | 14,481 | -0.55(-1.15%) |
Nov 19, 2007 | 47.60 | 48.27 | 47.29 | 48.15 | 42,552 | -0.86(-1.76%) |
Nov 16, 2007 | 49.28 | 49.31 | 48.31 | 49.02 | 24,339 | -0.16(-0.32%) |
Nov 15, 2007 | 49.41 | 49.92 | 48.78 | 49.17 | 11,555 | -0.54(-1.08%) |
Nov 14, 2007 | 50.10 | 50.10 | 49.24 | 49.71 | 13,722 | -0.21(-0.42%) |
Nov 13, 2007 | 50.17 | 50.30 | 48.63 | 49.92 | 24,087 | +0.26(+0.52%) |
Nov 12, 2007 | 49.27 | 49.92 | 48.70 | 49.66 | 18,590 | +0.14(+0.28%) |
Nov 09, 2007 | 50.30 | 50.91 | 48.38 | 49.52 | 28,011 | -1.36(-2.68%) |
Nov 08, 2007 | 49.21 | 50.95 | 47.57 | 50.88 | 41,658 | +2.20(+4.52%) |
Nov 07, 2007 | 49.39 | 50.69 | 48.50 | 48.68 | 19,770 | -1.42(-2.83%) |
Nov 06, 2007 | 49.23 | 50.65 | 49.23 | 50.10 | 14,797 | +1.17(+2.38%) |
Nov 05, 2007 | 50.34 | 50.34 | 48.00 | 48.93 | 30,066 | -1.68(-3.31%) |
Nov 02, 2007 | 50.36 | 51.57 | 49.63 | 50.61 | 24,069 | +0.76(+1.52%) |
Nov 01, 2007 | 50.19 | 50.74 | 49.85 | 49.85 | 31,065 | -1.11(-2.19%) |
Oct 31, 2007 | 50.96 | 51.44 | 50.46 | 50.96 | 28,055 | -0.61(-1.19%) |
Oct 30, 2007 | 52.31 | 52.44 | 51.34 | 51.57 | 10,717 | -0.71(-1.35%) |
Oct 29, 2007 | 51.88 | 53.53 | 51.88 | 52.28 | 13,769 | -0.38(-0.72%) |
Oct 26, 2007 | 52.69 | 52.69 | 51.82 | 52.66 | 14,896 | +0.48(+0.91%) |
Oct 25, 2007 | 51.49 | 52.25 | 51.05 | 52.19 | 11,732 | +0.49(+0.95%) |
Oct 24, 2007 | 52.01 | 52.05 | 49.78 | 51.70 | 21,542 | -0.50(-0.96%) |
Oct 23, 2007 | 52.26 | 52.63 | 51.64 | 52.20 | 19,936 | +0.79(+1.55%) |
Oct 22, 2007 | 50.70 | 51.47 | 50.05 | 51.40 | 16,324 | +0.64(+1.26%) |
Oct 19, 2007 | 53.98 | 53.98 | 50.52 | 50.76 | 31,539 | -3.21(-5.95%) |
Oct 18, 2007 | 54.46 | 54.95 | 53.15 | 53.98 | 23,210 | -0.44(-0.81%) |
Oct 17, 2007 | 54.33 | 55.27 | 53.44 | 54.42 | 22,900 | +0.22(+0.40%) |
Oct 16, 2007 | 53.98 | 55.03 | 53.98 | 54.20 | 25,612 | +0.40(+0.74%) |
Oct 15, 2007 | 55.06 | 55.10 | 53.03 | 53.80 | 12,935 | -1.34(-2.43%) |
Oct 12, 2007 | 55.13 | 55.14 | 54.07 | 55.14 | 11,102 | -0.03(-0.05%) |
Oct 11, 2007 | 55.28 | 55.44 | 54.30 | 55.17 | 12,967 | -0.13(-0.23%) |
Oct 10, 2007 | 54.82 | 55.30 | 53.12 | 55.30 | 14,008 | +0.39(+0.71%) |
Oct 09, 2007 | 54.71 | 54.91 | 52.97 | 54.91 | 22,807 | +0.65(+1.19%) |
Oct 08, 2007 | 52.69 | 54.27 | 52.69 | 54.26 | 22,739 | +0.40(+0.74%) |
Oct 05, 2007 | 51.01 | 54.05 | 50.07 | 53.86 | 30,931 | +3.52(+6.98%) |
Oct 04, 2007 | 52.62 | 52.62 | 49.79 | 50.35 | 21,766 | -1.72(-3.30%) |
Oct 03, 2007 | 52.79 | 53.40 | 51.96 | 52.07 | 14,390 | -1.14(-2.14%) |
Oct 02, 2007 | 53.09 | 53.33 | 52.80 | 53.21 | 12,930 | -0.11(-0.21%) |
Oct 01, 2007 | 52.26 | 53.42 | 51.60 | 53.32 | 25,447 | +1.24(+2.37%) |
Sep 28, 2007 | 52.12 | 52.52 | 51.04 | 52.08 | 16,675 | -0.28(-0.54%) |
Sep 27, 2007 | 52.06 | 52.37 | 50.83 | 52.37 | 7,467 | +0.31(+0.60%) |
Sep 26, 2007 | 51.75 | 52.65 | 51.11 | 52.06 | 18,440 | +0.86(+1.69%) |
Sep 25, 2007 | 49.73 | 51.51 | 49.67 | 51.19 | 11,668 | +0.40(+0.78%) |
Sep 24, 2007 | 51.82 | 51.82 | 50.50 | 50.80 | 19,450 | -0.60(-1.18%) |
Sep 21, 2007 | 52.29 | 52.34 | 51.02 | 51.40 | 33,146 | -0.48(-0.92%) |
Sep 20, 2007 | 51.82 | 52.22 | 51.60 | 51.88 | 18,160 | -0.35(-0.68%) |
Sep 19, 2007 | 51.78 | 52.26 | 51.14 | 52.23 | 31,354 | +0.45(+0.87%) |
Sep 18, 2007 | 50.70 | 52.08 | 50.41 | 51.78 | 24,113 | +1.25(+2.48%) |
Sep 17, 2007 | 50.68 | 50.68 | 50.29 | 50.53 | 13,236 | -0.16(-0.31%) |
Sep 14, 2007 | 50.53 | 50.92 | 49.77 | 50.68 | 27,604 | +0.67(+1.35%) |
Sep 13, 2007 | 50.13 | 50.27 | 49.76 | 50.01 | 16,985 | -0.08(-0.16%) |
Sep 12, 2007 | 49.22 | 50.34 | 49.22 | 50.09 | 18,058 | +0.61(+1.24%) |
Sep 11, 2007 | 49.02 | 49.48 | 48.82 | 49.48 | 7,934 | +0.57(+1.17%) |
Sep 10, 2007 | 48.83 | 49.08 | 48.15 | 48.91 | 15,486 | +0.28(+0.59%) |
Sep 07, 2007 | 49.18 | 49.18 | 46.82 | 48.62 | 35,819 | -1.42(-2.83%) |
Sep 06, 2007 | 49.73 | 50.31 | 49.73 | 50.04 | 8,485 | +0.37(+0.75%) |
Sep 05, 2007 | 49.67 | 50.96 | 49.52 | 49.67 | 11,907 | -0.66(-1.30%) |