Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 51.17 | 51.27 | 50.33 | 50.52 | 428,360 | +0.08(+0.15%) |
Nov 29, 2007 | 50.21 | 50.67 | 50.11 | 50.44 | 402,304 | -0.48(-0.95%) |
Nov 28, 2007 | 49.73 | 50.93 | 49.71 | 50.92 | 1,037,686 | +1.54(+3.12%) |
Nov 27, 2007 | 49.10 | 49.48 | 48.85 | 49.38 | 870,250 | +0.59(+1.22%) |
Nov 26, 2007 | 49.89 | 49.95 | 48.73 | 48.79 | 808,467 | -0.95(-1.92%) |
Nov 23, 2007 | 49.39 | 49.79 | 49.33 | 49.74 | 478,916 | +0.95(+1.95%) |
Nov 21, 2007 | 49.13 | 49.37 | 48.62 | 48.79 | 1,338,623 | -0.83(-1.68%) |
Nov 20, 2007 | 49.42 | 49.83 | 49.10 | 49.62 | 1,102,160 | +0.85(+1.75%) |
Nov 19, 2007 | 49.46 | 49.71 | 48.67 | 48.77 | 618,362 | -1.13(-2.27%) |
Nov 16, 2007 | 49.92 | 50.05 | 49.39 | 49.91 | 857,209 | +0.43(+0.87%) |
Nov 15, 2007 | 49.93 | 50.02 | 49.16 | 49.48 | 1,030,155 | -0.76(-1.51%) |
Nov 14, 2007 | 50.91 | 50.99 | 50.10 | 50.23 | 1,784,997 | -0.26(-0.51%) |
Nov 13, 2007 | 49.95 | 50.56 | 49.45 | 50.49 | 815,237 | +1.10(+2.23%) |
Nov 12, 2007 | 49.55 | 49.91 | 49.25 | 49.39 | 552,667 | -0.62(-1.24%) |
Nov 09, 2007 | 50.35 | 50.72 | 50.01 | 50.01 | 471,257 | -0.99(-1.93%) |
Nov 08, 2007 | 50.95 | 51.23 | 50.50 | 51.00 | 1,480,944 | +0.20(+0.40%) |
Nov 07, 2007 | 51.39 | 51.42 | 50.62 | 50.79 | 452,782 | -0.69(-1.34%) |
Nov 06, 2007 | 51.30 | 51.54 | 51.09 | 51.48 | 460,597 | +0.70(+1.38%) |
Nov 05, 2007 | 50.59 | 50.94 | 50.54 | 50.78 | 544,852 | -0.54(-1.06%) |
Nov 02, 2007 | 50.97 | 51.37 | 50.71 | 51.33 | 542,899 | +0.64(+1.26%) |
Nov 01, 2007 | 51.13 | 51.13 | 50.69 | 50.69 | 405,159 | -1.27(-2.44%) |
Oct 31, 2007 | 51.60 | 52.15 | 51.49 | 51.96 | 575,868 | +0.57(+1.12%) |
Oct 30, 2007 | 51.28 | 51.54 | 51.18 | 51.38 | 840,602 | -0.11(-0.21%) |
Oct 29, 2007 | 51.34 | 51.62 | 51.29 | 51.49 | 864,291 | +0.14(+0.27%) |
Oct 26, 2007 | 51.01 | 51.36 | 50.97 | 51.36 | 170,464 | +0.73(+1.45%) |
Oct 25, 2007 | 50.57 | 50.62 | 50.15 | 50.62 | 504,800 | +0.48(+0.95%) |
Oct 24, 2007 | 50.08 | 50.24 | 49.41 | 50.15 | 337,022 | -0.18(-0.36%) |
Oct 23, 2007 | 50.07 | 50.33 | 49.85 | 50.33 | 277,921 | +0.84(+1.70%) |
Oct 22, 2007 | 49.14 | 49.55 | 49.02 | 49.48 | 668,916 | -0.23(-0.46%) |
Oct 19, 2007 | 50.48 | 50.48 | 49.71 | 49.71 | 245,195 | -0.93(-1.84%) |
Oct 18, 2007 | 50.52 | 50.81 | 50.45 | 50.64 | 221,506 | +0.15(+0.30%) |
Oct 17, 2007 | 50.64 | 50.73 | 50.20 | 50.49 | 380,004 | +0.50(+0.99%) |
Oct 16, 2007 | 50.02 | 50.12 | 49.81 | 50.00 | 368,038 | -0.32(-0.64%) |
Oct 15, 2007 | 50.85 | 50.89 | 50.22 | 50.32 | 171,930 | -0.45(-0.88%) |
Oct 12, 2007 | 50.57 | 50.83 | 50.47 | 50.77 | 175,349 | +0.18(+0.36%) |
Oct 11, 2007 | 50.70 | 51.08 | 50.40 | 50.59 | 1,342,960 | +0.81(+1.64%) |
Oct 10, 2007 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 49.91 | 50.02 | 49.72 | 49.77 | 248,615 | -0.47(-0.94%) |
Oct 05, 2007 | 49.97 | 50.40 | 49.97 | 50.24 | 438,617 | +0.38(+0.77%) |
Oct 04, 2007 | 49.75 | 49.95 | 49.61 | 49.86 | 407,357 | +0.25(+0.50%) |
Oct 03, 2007 | 49.85 | 49.95 | 49.61 | 49.61 | 555,110 | -0.28(-0.57%) |
Oct 02, 2007 | 49.98 | 50.07 | 49.72 | 49.89 | 784,187 | -0.25(-0.51%) |
Oct 01, 2007 | 49.48 | 50.23 | 49.37 | 50.14 | 516,523 | +0.64(+1.29%) |
Sep 28, 2007 | 49.47 | 49.66 | 49.14 | 49.50 | 148,241 | +0.18(+0.36%) |
Sep 27, 2007 | 49.35 | 49.44 | 49.22 | 49.33 | 271,815 | +0.41(+0.85%) |
Sep 26, 2007 | 48.89 | 49.02 | 48.75 | 48.92 | 500,404 | +0.25(+0.51%) |
Sep 25, 2007 | 48.38 | 48.69 | 48.31 | 48.67 | 562,192 | +0.04(+0.08%) |
Sep 24, 2007 | 48.85 | 48.93 | 48.60 | 48.63 | 495,032 | -0.19(-0.39%) |
Sep 21, 2007 | 48.78 | 49.01 | 48.77 | 48.82 | 312,600 | +0.34(+0.70%) |
Sep 20, 2007 | 48.51 | 48.78 | 48.41 | 48.48 | 303,808 | +0.16(+0.32%) |
Sep 19, 2007 | 48.35 | 48.64 | 48.22 | 48.33 | 377,806 | +0.25(+0.53%) |
Sep 18, 2007 | 46.80 | 48.15 | 46.61 | 48.07 | 276,456 | +1.97(+4.26%) |
Sep 17, 2007 | 46.30 | 46.47 | 45.93 | 46.11 | 460,353 | -0.57(-1.23%) |
Sep 14, 2007 | 46.39 | 46.76 | 46.31 | 46.68 | 445,944 | -0.22(-0.46%) |
Sep 13, 2007 | 46.86 | 47.11 | 46.79 | 46.90 | 1,033,779 | +0.29(+0.63%) |
Sep 12, 2007 | 46.26 | 46.69 | 46.26 | 46.60 | 612,989 | +0.11(+0.23%) |
Sep 11, 2007 | 46.21 | 46.56 | 46.15 | 46.50 | 933,832 | +0.70(+1.54%) |
Sep 10, 2007 | 46.11 | 46.11 | 45.41 | 45.79 | 257,895 | -0.27(-0.58%) |
Sep 07, 2007 | 46.16 | 46.26 | 45.66 | 46.06 | 458,765 | -0.52(-1.12%) |
Sep 06, 2007 | 46.52 | 46.83 | 46.20 | 46.58 | 297,703 | +0.18(+0.39%) |
Sep 05, 2007 | 46.66 | 46.66 | 46.18 | 46.40 | 267,908 | -0.69(-1.47%) |