Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 45.67 | 45.68 | 44.84 | 44.84 | 239,123 | -0.19(-0.41%) |
Nov 29, 2007 | 45.24 | 45.34 | 44.83 | 45.03 | 80,805 | -0.15(-0.34%) |
Nov 28, 2007 | 43.89 | 45.26 | 43.89 | 45.18 | 189,044 | +1.51(+3.45%) |
Nov 27, 2007 | 43.92 | 43.92 | 43.30 | 43.67 | 204,564 | +0.38(+0.88%) |
Nov 26, 2007 | 44.85 | 44.85 | 43.28 | 43.29 | 80,284 | -1.07(-2.41%) |
Nov 23, 2007 | 43.96 | 44.68 | 43.91 | 44.36 | 62,650 | +0.78(+1.78%) |
Nov 21, 2007 | 44.18 | 44.18 | 43.50 | 43.59 | 162,436 | -0.74(-1.67%) |
Nov 20, 2007 | 44.29 | 44.67 | 43.50 | 44.33 | 170,593 | +0.18(+0.40%) |
Nov 19, 2007 | 44.89 | 45.00 | 43.95 | 44.15 | 91,723 | -0.99(-2.20%) |
Nov 16, 2007 | 45.98 | 45.98 | 44.84 | 45.15 | 92,875 | -0.30(-0.67%) |
Nov 15, 2007 | 45.85 | 46.06 | 45.10 | 45.45 | 94,454 | -0.59(-1.28%) |
Nov 14, 2007 | 46.31 | 46.64 | 45.84 | 46.04 | 46,665 | -0.36(-0.78%) |
Nov 13, 2007 | 45.75 | 46.43 | 45.68 | 46.40 | 64,905 | +1.09(+2.40%) |
Nov 12, 2007 | 45.83 | 46.12 | 45.27 | 45.32 | 218,275 | -0.19(-0.41%) |
Nov 09, 2007 | 45.36 | 45.91 | 45.20 | 45.50 | 69,533 | -0.61(-1.32%) |
Nov 08, 2007 | 45.74 | 46.55 | 45.14 | 46.11 | 90,248 | +0.15(+0.33%) |
Nov 07, 2007 | 46.63 | 46.96 | 45.76 | 45.96 | 54,938 | -1.50(-3.16%) |
Nov 06, 2007 | 47.02 | 47.46 | 46.57 | 47.46 | 52,447 | +0.47(+1.00%) |
Nov 05, 2007 | 47.30 | 47.30 | 46.66 | 46.98 | 260,665 | -0.55(-1.15%) |
Nov 02, 2007 | 47.45 | 47.65 | 47.03 | 47.53 | 77,957 | +0.30(+0.64%) |
Nov 01, 2007 | 48.43 | 48.43 | 47.09 | 47.23 | 370,684 | -1.90(-3.86%) |
Oct 31, 2007 | 48.82 | 49.17 | 48.53 | 49.12 | 89,111 | +0.55(+1.13%) |
Oct 30, 2007 | 49.00 | 49.02 | 48.58 | 48.58 | 68,702 | -0.51(-1.05%) |
Oct 29, 2007 | 49.34 | 49.39 | 48.95 | 49.09 | 59,921 | -0.03(-0.05%) |
Oct 26, 2007 | 49.03 | 49.12 | 48.45 | 49.12 | 59,803 | +0.58(+1.20%) |
Oct 25, 2007 | 48.78 | 49.02 | 48.20 | 48.53 | 131,116 | -0.15(-0.31%) |
Oct 24, 2007 | 48.80 | 48.94 | 47.91 | 48.69 | 118,538 | -0.48(-0.98%) |
Oct 23, 2007 | 49.09 | 49.17 | 48.57 | 49.17 | 65,380 | +0.33(+0.67%) |
Oct 22, 2007 | 47.62 | 48.90 | 47.48 | 48.84 | 76,889 | +0.93(+1.93%) |
Oct 19, 2007 | 49.63 | 49.63 | 47.91 | 47.91 | 427,996 | -1.74(-3.50%) |
Oct 18, 2007 | 49.46 | 49.71 | 49.34 | 49.65 | 28,715 | -0.12(-0.24%) |
Oct 17, 2007 | 50.04 | 50.10 | 49.17 | 49.77 | 127,081 | +0.19(+0.37%) |
Oct 16, 2007 | 49.77 | 49.78 | 49.54 | 49.58 | 57,311 | -0.39(-0.78%) |
Oct 15, 2007 | 50.48 | 50.53 | 49.60 | 49.97 | 136,811 | -0.56(-1.12%) |
Oct 12, 2007 | 50.30 | 50.63 | 50.24 | 50.53 | 142,625 | +0.35(+0.69%) |
Oct 11, 2007 | 51.15 | 51.16 | 49.93 | 50.19 | 56,124 | -0.63(-1.24%) |
Oct 10, 2007 | 50.88 | 50.88 | 50.54 | 50.82 | 23,850 | -0.04(-0.08%) |
Oct 09, 2007 | 50.80 | 50.97 | 50.41 | 50.86 | 42,360 | +0.32(+0.63%) |
Oct 08, 2007 | 50.60 | 50.73 | 50.34 | 50.54 | 41,411 | -0.18(-0.35%) |
Oct 05, 2007 | 50.27 | 50.88 | 50.12 | 50.72 | 95,162 | +0.81(+1.62%) |
Oct 04, 2007 | 49.84 | 49.93 | 49.62 | 49.91 | 70,363 | +0.29(+0.59%) |
Oct 03, 2007 | 49.77 | 49.96 | 49.56 | 49.61 | 34,885 | -0.42(-0.84%) |
Oct 02, 2007 | 49.81 | 50.07 | 49.74 | 50.03 | 126,369 | +0.35(+0.70%) |
Oct 01, 2007 | 48.71 | 49.74 | 48.71 | 49.69 | 160,899 | +1.10(+2.25%) |
Sep 28, 2007 | 49.17 | 49.28 | 48.52 | 48.59 | 57,785 | -0.57(-1.17%) |
Sep 27, 2007 | 49.13 | 49.17 | 48.88 | 49.17 | 167,899 | +0.30(+0.62%) |
Sep 26, 2007 | 48.80 | 49.02 | 48.71 | 48.86 | 108,689 | +0.29(+0.59%) |
Sep 25, 2007 | 48.52 | 48.64 | 48.26 | 48.58 | 144,880 | -0.33(-0.67%) |
Sep 24, 2007 | 49.36 | 49.46 | 48.81 | 48.91 | 111,300 | -0.40(-0.82%) |
Sep 21, 2007 | 49.39 | 49.59 | 49.29 | 49.31 | 117,351 | +0.12(+0.24%) |
Sep 20, 2007 | 49.38 | 49.50 | 48.93 | 49.19 | 124,352 | -0.32(-0.65%) |
Sep 19, 2007 | 49.30 | 49.61 | 49.22 | 49.51 | 738,403 | +0.67(+1.36%) |
Sep 18, 2007 | 47.18 | 48.85 | 47.02 | 48.85 | 238,619 | +1.80(+3.81%) |
Sep 17, 2007 | 47.41 | 47.41 | 47.03 | 47.05 | 72,499 | -0.51(-1.08%) |
Sep 14, 2007 | 46.83 | 47.57 | 46.83 | 47.57 | 254,994 | +0.25(+0.53%) |
Sep 13, 2007 | 47.40 | 47.72 | 47.12 | 47.31 | 164,696 | +0.04(+0.09%) |
Sep 12, 2007 | 47.52 | 47.67 | 47.27 | 47.27 | 59,921 | -0.36(-0.76%) |
Sep 11, 2007 | 47.14 | 47.63 | 47.11 | 47.63 | 84,127 | +0.80(+1.71%) |
Sep 10, 2007 | 47.44 | 47.44 | 46.35 | 46.83 | 80,449 | -0.37(-0.79%) |
Sep 07, 2007 | 47.48 | 47.66 | 47.04 | 47.20 | 260,452 | -0.93(-1.93%) |
Sep 06, 2007 | 48.06 | 48.33 | 47.79 | 48.13 | 191,868 | +0.12(+0.25%) |
Sep 05, 2007 | 48.16 | 48.23 | 47.78 | 48.01 | 76,652 | -0.41(-0.85%) |