Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 45.68 | 45.69 | 44.84 | 44.85 | 239,077 | -0.19(-0.41%) |
Nov 29, 2007 | 45.25 | 45.35 | 44.84 | 45.04 | 80,789 | -0.15(-0.34%) |
Nov 28, 2007 | 43.90 | 45.27 | 43.90 | 45.19 | 189,007 | +1.51(+3.45%) |
Nov 27, 2007 | 43.92 | 43.92 | 43.31 | 43.68 | 204,525 | +0.38(+0.88%) |
Nov 26, 2007 | 44.86 | 44.86 | 43.29 | 43.30 | 80,269 | -1.07(-2.41%) |
Nov 23, 2007 | 43.97 | 44.69 | 43.92 | 44.37 | 62,638 | +0.78(+1.78%) |
Nov 21, 2007 | 44.19 | 44.19 | 43.51 | 43.60 | 162,405 | -0.74(-1.67%) |
Nov 20, 2007 | 44.30 | 44.68 | 43.50 | 44.34 | 170,560 | +0.18(+0.40%) |
Nov 19, 2007 | 44.89 | 45.00 | 43.96 | 44.16 | 91,705 | -0.99(-2.20%) |
Nov 16, 2007 | 45.99 | 45.99 | 44.85 | 45.16 | 92,857 | -0.30(-0.67%) |
Nov 15, 2007 | 45.86 | 46.07 | 45.11 | 45.46 | 94,436 | -0.59(-1.28%) |
Nov 14, 2007 | 46.32 | 46.65 | 45.85 | 46.05 | 46,656 | -0.36(-0.78%) |
Nov 13, 2007 | 45.76 | 46.44 | 45.69 | 46.41 | 64,892 | +1.09(+2.40%) |
Nov 12, 2007 | 45.84 | 46.13 | 45.28 | 45.32 | 218,233 | -0.19(-0.41%) |
Nov 09, 2007 | 45.37 | 45.91 | 45.21 | 45.51 | 69,519 | -0.61(-1.32%) |
Nov 08, 2007 | 45.75 | 46.55 | 45.15 | 46.12 | 90,230 | +0.15(+0.33%) |
Nov 07, 2007 | 46.64 | 46.97 | 45.77 | 45.96 | 54,927 | -1.50(-3.16%) |
Nov 06, 2007 | 47.03 | 47.47 | 46.58 | 47.47 | 52,437 | +0.47(+1.00%) |
Nov 05, 2007 | 47.31 | 47.31 | 46.66 | 46.99 | 260,615 | -0.55(-1.15%) |
Nov 02, 2007 | 47.46 | 47.66 | 47.04 | 47.54 | 77,942 | +0.30(+0.64%) |
Nov 01, 2007 | 48.43 | 48.43 | 47.09 | 47.24 | 370,613 | -1.90(-3.86%) |
Oct 31, 2007 | 48.83 | 49.18 | 48.54 | 49.13 | 89,094 | +0.55(+1.13%) |
Oct 30, 2007 | 49.01 | 49.02 | 48.59 | 48.59 | 68,689 | -0.51(-1.05%) |
Oct 29, 2007 | 49.35 | 49.40 | 48.96 | 49.10 | 59,910 | -0.03(-0.05%) |
Oct 26, 2007 | 49.04 | 49.13 | 48.46 | 49.13 | 59,791 | +0.58(+1.20%) |
Oct 25, 2007 | 48.79 | 49.02 | 48.21 | 48.54 | 131,090 | -0.15(-0.31%) |
Oct 24, 2007 | 48.81 | 48.95 | 47.92 | 48.70 | 118,515 | -0.48(-0.98%) |
Oct 23, 2007 | 49.10 | 49.18 | 48.58 | 49.18 | 65,367 | +0.33(+0.67%) |
Oct 22, 2007 | 47.63 | 48.91 | 47.49 | 48.85 | 76,874 | +0.93(+1.93%) |
Oct 19, 2007 | 49.64 | 49.64 | 47.92 | 47.92 | 427,913 | -1.74(-3.50%) |
Oct 18, 2007 | 49.47 | 49.72 | 49.35 | 49.66 | 28,709 | -0.12(-0.24%) |
Oct 17, 2007 | 50.05 | 50.11 | 49.18 | 49.77 | 127,057 | +0.19(+0.37%) |
Oct 16, 2007 | 49.77 | 49.79 | 49.55 | 49.59 | 57,300 | -0.39(-0.78%) |
Oct 15, 2007 | 50.49 | 50.54 | 49.61 | 49.98 | 136,785 | -0.56(-1.12%) |
Oct 12, 2007 | 50.31 | 50.64 | 50.25 | 50.54 | 142,598 | +0.35(+0.69%) |
Oct 11, 2007 | 51.16 | 51.17 | 49.94 | 50.20 | 56,113 | -0.63(-1.24%) |
Oct 10, 2007 | 50.89 | 50.89 | 50.55 | 50.83 | 23,845 | -0.04(-0.08%) |
Oct 09, 2007 | 50.81 | 50.98 | 50.42 | 50.87 | 42,352 | +0.32(+0.63%) |
Oct 08, 2007 | 50.61 | 50.74 | 50.35 | 50.55 | 41,403 | -0.18(-0.35%) |
Oct 05, 2007 | 50.28 | 50.89 | 50.13 | 50.73 | 95,144 | +0.81(+1.62%) |
Oct 04, 2007 | 49.85 | 49.93 | 49.63 | 49.92 | 70,350 | +0.30(+0.59%) |
Oct 03, 2007 | 49.77 | 49.97 | 49.57 | 49.62 | 34,878 | -0.42(-0.84%) |
Oct 02, 2007 | 49.82 | 50.08 | 49.75 | 50.04 | 126,345 | +0.35(+0.70%) |
Oct 01, 2007 | 48.72 | 49.75 | 48.72 | 49.70 | 160,867 | +1.10(+2.25%) |
Sep 28, 2007 | 49.18 | 49.29 | 48.53 | 48.60 | 57,774 | -0.57(-1.17%) |
Sep 27, 2007 | 49.14 | 49.18 | 48.89 | 49.18 | 167,867 | +0.30(+0.62%) |
Sep 26, 2007 | 48.81 | 49.02 | 48.72 | 48.87 | 108,668 | +0.29(+0.59%) |
Sep 25, 2007 | 48.53 | 48.65 | 48.27 | 48.59 | 144,852 | -0.33(-0.67%) |
Sep 24, 2007 | 49.37 | 49.47 | 48.82 | 48.92 | 111,278 | -0.40(-0.82%) |
Sep 21, 2007 | 49.40 | 49.60 | 49.30 | 49.32 | 117,329 | +0.12(+0.24%) |
Sep 20, 2007 | 49.39 | 49.51 | 48.94 | 49.20 | 124,328 | -0.32(-0.65%) |
Sep 19, 2007 | 49.31 | 49.62 | 49.23 | 49.52 | 738,260 | +0.67(+1.36%) |
Sep 18, 2007 | 47.19 | 48.86 | 47.03 | 48.86 | 238,573 | +1.80(+3.82%) |
Sep 17, 2007 | 47.42 | 47.42 | 47.04 | 47.06 | 72,485 | -0.51(-1.08%) |
Sep 14, 2007 | 46.84 | 47.57 | 46.84 | 47.57 | 254,944 | +0.25(+0.53%) |
Sep 13, 2007 | 47.41 | 47.73 | 47.13 | 47.32 | 164,664 | +0.04(+0.09%) |
Sep 12, 2007 | 47.53 | 47.68 | 47.28 | 47.28 | 59,910 | -0.36(-0.76%) |
Sep 11, 2007 | 47.15 | 47.64 | 47.12 | 47.64 | 84,111 | +0.80(+1.71%) |
Sep 10, 2007 | 47.45 | 47.45 | 46.36 | 46.84 | 80,433 | -0.37(-0.79%) |
Sep 07, 2007 | 47.49 | 47.67 | 47.05 | 47.21 | 260,402 | -0.93(-1.93%) |
Sep 06, 2007 | 48.07 | 48.34 | 47.80 | 48.14 | 191,831 | +0.12(+0.25%) |
Sep 05, 2007 | 48.16 | 48.24 | 47.79 | 48.02 | 76,637 | -0.41(-0.85%) |