Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 47.70 | 47.70 | 47.17 | 47.37 | 22,161 | +0.60(+1.29%) |
Nov 29, 2007 | 46.52 | 46.76 | 46.16 | 46.76 | 68,749 | -0.16(-0.34%) |
Nov 28, 2007 | 46.19 | 46.95 | 46.19 | 46.92 | 22,757 | +1.46(+3.21%) |
Nov 27, 2007 | 45.37 | 45.46 | 44.93 | 45.46 | 73,753 | +0.73(+1.63%) |
Nov 26, 2007 | 45.86 | 45.86 | 44.73 | 44.73 | 43,968 | -1.09(-2.38%) |
Nov 23, 2007 | 45.35 | 45.85 | 45.33 | 45.82 | 13,155 | +0.73(+1.62%) |
Nov 21, 2007 | 44.92 | 45.44 | 44.75 | 45.09 | 78,639 | -0.32(-0.71%) |
Nov 20, 2007 | 45.68 | 46.05 | 44.85 | 45.41 | 36,221 | -0.18(-0.39%) |
Nov 19, 2007 | 46.28 | 46.28 | 45.44 | 45.59 | 58,264 | -1.13(-2.43%) |
Nov 16, 2007 | 46.28 | 46.72 | 46.20 | 46.72 | 24,664 | +0.10(+0.22%) |
Nov 15, 2007 | 46.74 | 47.14 | 46.45 | 46.62 | 38,128 | -0.34(-0.73%) |
Nov 14, 2007 | 48.03 | 48.08 | 46.97 | 46.97 | 26,927 | -0.85(-1.77%) |
Nov 13, 2007 | 46.78 | 47.83 | 46.78 | 47.81 | 131,184 | +1.43(+3.08%) |
Nov 12, 2007 | 46.63 | 47.30 | 46.39 | 46.39 | 30,264 | -0.33(-0.70%) |
Nov 09, 2007 | 46.64 | 47.19 | 46.63 | 46.71 | 28,715 | -0.81(-1.70%) |
Nov 08, 2007 | 47.56 | 47.76 | 46.76 | 47.52 | 38,485 | -0.18(-0.39%) |
Nov 07, 2007 | 48.28 | 48.53 | 47.70 | 47.70 | 33,719 | -0.99(-2.03%) |
Nov 06, 2007 | 48.48 | 48.69 | 48.09 | 48.69 | 20,612 | +0.39(+0.80%) |
Nov 05, 2007 | 48.49 | 48.61 | 48.02 | 48.31 | 47,302 | -0.49(-1.00%) |
Nov 02, 2007 | 49.11 | 49.11 | 48.43 | 48.80 | 20,017 | -0.28(-0.56%) |
Nov 01, 2007 | 49.84 | 49.84 | 49.01 | 49.07 | 20,255 | -1.33(-2.63%) |
Oct 31, 2007 | 50.23 | 50.63 | 49.89 | 50.40 | 29,549 | +0.25(+0.50%) |
Oct 30, 2007 | 50.26 | 50.37 | 50.15 | 50.15 | 19,778 | -0.22(-0.43%) |
Oct 29, 2007 | 50.28 | 50.48 | 50.21 | 50.37 | 19,302 | +0.27(+0.54%) |
Oct 26, 2007 | 49.77 | 50.15 | 49.58 | 50.10 | 12,868 | +0.55(+1.10%) |
Oct 25, 2007 | 49.69 | 50.17 | 49.24 | 49.55 | 72,324 | -0.42(-0.84%) |
Oct 24, 2007 | 49.87 | 50.00 | 49.15 | 49.97 | 65,770 | -0.08(-0.15%) |
Oct 23, 2007 | 50.23 | 50.25 | 49.68 | 50.05 | 96,392 | +0.21(+0.42%) |
Oct 22, 2007 | 48.92 | 49.92 | 48.82 | 49.84 | 42,298 | +0.51(+1.04%) |
Oct 19, 2007 | 50.40 | 50.40 | 49.32 | 49.32 | 24,068 | -1.21(-2.39%) |
Oct 18, 2007 | 50.56 | 50.65 | 50.44 | 50.53 | 5,480 | -0.20(-0.40%) |
Oct 17, 2007 | 51.16 | 51.16 | 50.31 | 50.73 | 17,872 | -0.11(-0.21%) |
Oct 16, 2007 | 50.94 | 51.10 | 50.83 | 50.84 | 13,106 | -0.29(-0.56%) |
Oct 15, 2007 | 51.56 | 51.56 | 50.89 | 51.13 | 15,489 | -0.65(-1.25%) |
Oct 12, 2007 | 51.70 | 51.88 | 51.58 | 51.77 | 14,774 | +0.09(+0.18%) |
Oct 11, 2007 | 52.10 | 52.40 | 51.46 | 51.68 | 22,757 | -0.20(-0.39%) |
Oct 10, 2007 | 51.88 | 51.88 | 51.88 | 51.88 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 51.88 | 51.88 | 51.88 | 51.88 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 51.92 | 51.93 | 51.72 | 51.88 | 6,434 | -0.15(-0.29%) |
Oct 05, 2007 | 51.48 | 52.19 | 51.48 | 52.04 | 18,587 | +0.91(+1.79%) |
Oct 04, 2007 | 51.33 | 51.33 | 51.05 | 51.12 | 20,255 | -0.18(-0.36%) |
Oct 03, 2007 | 51.20 | 51.53 | 51.02 | 51.30 | 18,468 | +0.01(+0.02%) |
Oct 02, 2007 | 51.14 | 51.30 | 51.07 | 51.30 | 9,651 | +0.28(+0.54%) |
Oct 01, 2007 | 50.47 | 51.05 | 50.47 | 51.02 | 21,566 | +0.79(+1.57%) |
Sep 28, 2007 | 50.37 | 50.37 | 50.14 | 50.23 | 12,272 | -0.14(-0.28%) |
Sep 27, 2007 | 50.33 | 50.42 | 50.30 | 50.37 | 14,059 | +0.08(+0.15%) |
Sep 26, 2007 | 50.18 | 50.37 | 50.06 | 50.30 | 23,949 | +0.39(+0.79%) |
Sep 25, 2007 | 49.85 | 49.90 | 49.48 | 49.90 | 16,204 | -0.42(-0.83%) |
Sep 24, 2007 | 50.78 | 50.84 | 50.25 | 50.32 | 14,774 | -0.38(-0.74%) |
Sep 21, 2007 | 50.94 | 50.94 | 50.67 | 50.70 | 13,344 | -0.03(-0.05%) |
Sep 20, 2007 | 51.25 | 51.25 | 50.53 | 50.73 | 13,106 | -0.64(-1.24%) |
Sep 19, 2007 | 51.72 | 51.79 | 51.30 | 51.36 | 10,723 | +0.18(+0.34%) |
Sep 18, 2007 | 49.84 | 51.21 | 49.84 | 51.19 | 21,685 | +1.57(+3.16%) |
Sep 17, 2007 | 49.69 | 49.78 | 49.47 | 49.62 | 37,055 | -0.33(-0.66%) |
Sep 14, 2007 | 49.34 | 50.02 | 49.34 | 49.95 | 941,882 | +0.24(+0.49%) |
Sep 13, 2007 | 49.44 | 49.92 | 49.39 | 49.70 | 21,804 | +0.59(+1.20%) |
Sep 12, 2007 | 49.14 | 49.43 | 49.11 | 49.11 | 9,412 | -0.08(-0.15%) |
Sep 11, 2007 | 48.86 | 49.23 | 48.85 | 49.19 | 8,578 | +0.61(+1.26%) |
Sep 10, 2007 | 49.15 | 49.15 | 48.33 | 48.58 | 13,702 | -0.39(-0.81%) |
Sep 07, 2007 | 49.21 | 49.21 | 48.92 | 48.97 | 23,472 | -1.02(-2.03%) |
Sep 06, 2007 | 50.13 | 50.13 | 49.87 | 49.99 | 6,314 | +0.11(+0.22%) |
Sep 05, 2007 | 50.05 | 50.05 | 49.79 | 49.88 | 10,961 | -0.69(-1.36%) |