Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 52.15 | 53.15 | 52.65 | 53.00 | 1,333,183 | +0.85(+1.63%) |
Nov 29, 2007 | 51.55 | 59.20 | 51.80 | 52.15 | 1,131,908 | +0.60(+1.16%) |
Nov 28, 2007 | 51.55 | 52.00 | 50.95 | 51.55 | 462,846 | +0.80(+1.58%) |
Nov 27, 2007 | 50.75 | 51.21 | 50.50 | 50.75 | 608,841 | -0.05(-0.10%) |
Nov 26, 2007 | 50.80 | 51.60 | 50.50 | 50.80 | 281,708 | +0.40(+0.79%) |
Nov 23, 2007 | 52.00 | 50.68 | 50.30 | 50.40 | 202,583 | -1.60(-3.08%) |
Nov 21, 2007 | 51.00 | 52.05 | 51.25 | 52.00 | 545,117 | +0.00(+0.00%) |
Nov 20, 2007 | 52.00 | 52.05 | 51.25 | 52.00 | 545,117 | +1.85(+3.69%) |
Nov 19, 2007 | 50.15 | 51.63 | 50.00 | 50.15 | 341,937 | -1.30(-2.53%) |
Nov 16, 2007 | 51.45 | 51.55 | 50.95 | 51.45 | 115,747 | -0.15(-0.29%) |
Nov 15, 2007 | 51.60 | 52.35 | 51.55 | 51.60 | 152,356 | -0.40(-0.77%) |
Nov 14, 2007 | 52.25 | 52.75 | 52.00 | 52.00 | 324,965 | -0.25(-0.48%) |
Nov 13, 2007 | 51.00 | 52.25 | 51.55 | 52.25 | 319,360 | +1.25(+2.45%) |
Nov 12, 2007 | 51.00 | 52.50 | 51.00 | 51.00 | 1,483,576 | -2.15(-4.05%) |
Nov 09, 2007 | 53.15 | 53.50 | 52.50 | 53.15 | 734,202 | +0.35(+0.66%) |
Nov 08, 2007 | 52.80 | 53.40 | 52.45 | 52.80 | 1,867,688 | +1.10(+2.13%) |
Nov 07, 2007 | 51.70 | 52.45 | 51.70 | 51.70 | 1,744,717 | -1.00(-1.90%) |
Nov 06, 2007 | 52.70 | 52.70 | 51.25 | 52.70 | 592,029 | +2.45(+4.88%) |
Nov 05, 2007 | 50.30 | 50.50 | 49.70 | 50.25 | 203,573 | -0.05(-0.10%) |
Nov 02, 2007 | 50.30 | 50.50 | 49.70 | 50.30 | 194,513 | +1.05(+2.13%) |
Nov 01, 2007 | 49.25 | 50.01 | 49.05 | 49.25 | 778,039 | -1.00(-1.99%) |
Oct 31, 2007 | 49.05 | 50.40 | 49.60 | 50.25 | 1,168,462 | +1.20(+2.45%) |
Oct 30, 2007 | 49.41 | 49.45 | 48.95 | 49.05 | 620,145 | -0.36(-0.72%) |
Oct 29, 2007 | 48.45 | 49.75 | 49.00 | 49.41 | 2,072,947 | +0.95(+1.97%) |
Oct 26, 2007 | 48.45 | 48.50 | 47.65 | 48.45 | 739,801 | +1.49(+3.17%) |
Oct 25, 2007 | 46.96 | 47.25 | 46.25 | 46.96 | 858,252 | +1.16(+2.53%) |
Oct 24, 2007 | 46.60 | 45.90 | 45.40 | 45.80 | 205,796 | -0.80(-1.72%) |
Oct 23, 2007 | 46.60 | 46.75 | 46.00 | 46.60 | 620,490 | +0.70(+1.53%) |
Oct 19, 2007 | 45.90 | 46.90 | 45.90 | 45.90 | 882,213 | -1.60(-3.37%) |
Oct 18, 2007 | 47.50 | 47.50 | 46.80 | 47.50 | 519,364 | +0.45(+0.96%) |
Oct 17, 2007 | 47.05 | 47.45 | 46.90 | 47.05 | 908,727 | -0.05(-0.11%) |
Oct 16, 2007 | 47.10 | 47.45 | 47.05 | 47.10 | 719,418 | -0.70(-1.46%) |
Oct 15, 2007 | 47.80 | 48.00 | 47.60 | 47.80 | 184,764 | +0.20(+0.42%) |
Oct 12, 2007 | 47.60 | 47.85 | 47.10 | 47.60 | 856,837 | +0.40(+0.85%) |
Oct 11, 2007 | 47.20 | 48.09 | 47.10 | 47.20 | 472,135 | +0.70(+1.51%) |
Oct 10, 2007 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 46.70 | 47.10 | 46.50 | 46.50 | 1,334,552 | -0.20(-0.43%) |
Oct 05, 2007 | 46.70 | 47.00 | 46.30 | 46.70 | 2,835,181 | +1.20(+2.64%) |
Oct 04, 2007 | 44.95 | 45.65 | 45.25 | 45.50 | 3,030,422 | +0.55(+1.22%) |
Oct 03, 2007 | 44.95 | 45.55 | 44.85 | 44.95 | 1,389,025 | -0.35(-0.77%) |
Oct 02, 2007 | 45.30 | 45.60 | 45.15 | 45.30 | 1,363,901 | +0.60(+1.34%) |
Oct 01, 2007 | 44.00 | 45.00 | 43.75 | 44.70 | 1,016,232 | +0.70(+1.59%) |
Sep 28, 2007 | 44.00 | 44.35 | 43.85 | 44.00 | 1,555,167 | -0.50(-1.12%) |
Sep 27, 2007 | 43.81 | 44.50 | 43.85 | 44.50 | 487,865 | +0.69(+1.57%) |
Sep 26, 2007 | 43.75 | 44.10 | 43.74 | 43.81 | 202,376 | +0.06(+0.14%) |
Sep 25, 2007 | 43.75 | 43.80 | 43.25 | 43.75 | 933,058 | -0.55(-1.24%) |
Sep 24, 2007 | 44.30 | 44.35 | 43.85 | 44.30 | 1,231,753 | +0.44(+1.00%) |
Sep 21, 2007 | 43.70 | 44.10 | 43.55 | 43.86 | 982,446 | +0.16(+0.37%) |
Sep 20, 2007 | 43.70 | 44.07 | 43.70 | 43.70 | 1,552,487 | -0.35(-0.79%) |
Sep 19, 2007 | 44.05 | 44.40 | 41.25 | 44.05 | 307,715 | +0.10(+0.23%) |
Sep 18, 2007 | 42.00 | 44.00 | 42.50 | 43.95 | 395,969 | +1.95(+4.64%) |
Sep 17, 2007 | 42.00 | 42.40 | 42.00 | 42.00 | 610,728 | -0.55(-1.29%) |
Sep 14, 2007 | 42.55 | 42.70 | 42.35 | 42.55 | 655,162 | +0.05(+0.12%) |
Sep 13, 2007 | 42.50 | 42.75 | 40.82 | 42.50 | 736,273 | +0.44(+1.05%) |
Sep 12, 2007 | 41.75 | 42.06 | 41.35 | 42.06 | 556,195 | +0.31(+0.74%) |
Sep 11, 2007 | 41.75 | 41.98 | 41.30 | 41.75 | 622,735 | +0.20(+0.48%) |
Sep 10, 2007 | 41.55 | 41.80 | 40.80 | 41.55 | 789,632 | +0.20(+0.48%) |
Sep 07, 2007 | 41.35 | 41.45 | 40.85 | 41.35 | 397,458 | -0.55(-1.31%) |
Sep 06, 2007 | 41.15 | 42.10 | 41.45 | 41.90 | 386,317 | +0.75(+1.82%) |
Sep 05, 2007 | 41.15 | 41.35 | 40.85 | 41.15 | 263,069 | -0.65(-1.56%) |