Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 48.06 | 48.15 | 44.34 | 44.51 | 136,262 | -1.24(-2.72%) |
Nov 29, 2007 | 46.02 | 46.02 | 43.89 | 45.76 | 129,839 | +0.60(+1.33%) |
Nov 28, 2007 | 45.48 | 45.89 | 44.31 | 45.16 | 200,608 | +0.96(+2.18%) |
Nov 27, 2007 | 43.72 | 44.75 | 43.00 | 44.19 | 146,532 | +1.05(+2.43%) |
Nov 26, 2007 | 47.66 | 48.59 | 42.84 | 43.14 | 391,116 | -2.26(-4.99%) |
Nov 23, 2007 | 44.28 | 45.62 | 43.83 | 45.41 | 61,193 | +1.49(+3.38%) |
Nov 21, 2007 | 43.19 | 44.62 | 42.78 | 43.92 | 126,567 | +0.03(+0.07%) |
Nov 20, 2007 | 42.27 | 44.36 | 41.93 | 43.89 | 234,785 | +2.01(+4.80%) |
Nov 19, 2007 | 41.99 | 42.85 | 41.01 | 41.88 | 230,979 | -0.49(-1.15%) |
Nov 16, 2007 | 44.28 | 44.46 | 41.58 | 42.37 | 270,914 | -1.83(-4.13%) |
Nov 15, 2007 | 48.34 | 48.34 | 42.65 | 44.19 | 290,477 | -4.37(-9.00%) |
Nov 14, 2007 | 46.51 | 50.00 | 45.81 | 48.57 | 497,950 | +3.20(+7.05%) |
Nov 13, 2007 | 45.39 | 45.56 | 44.46 | 45.37 | 286,675 | +1.15(+2.59%) |
Nov 12, 2007 | 42.69 | 45.03 | 42.27 | 44.22 | 199,009 | +1.57(+3.69%) |
Nov 09, 2007 | 43.34 | 43.46 | 41.90 | 42.65 | 221,713 | -1.32(-3.01%) |
Nov 08, 2007 | 41.07 | 43.97 | 40.57 | 43.97 | 361,255 | +3.42(+8.44%) |
Nov 07, 2007 | 41.83 | 42.14 | 40.33 | 40.55 | 238,051 | -1.72(-4.07%) |
Nov 06, 2007 | 42.81 | 42.84 | 40.92 | 42.27 | 368,309 | +2.92(+7.41%) |
Nov 05, 2007 | 38.27 | 39.96 | 36.76 | 39.35 | 258,686 | -0.70(-1.75%) |
Nov 02, 2007 | 39.60 | 40.23 | 37.66 | 40.05 | 228,619 | +0.46(+1.15%) |
Nov 01, 2007 | 41.13 | 41.13 | 38.24 | 39.60 | 311,517 | -2.23(-5.34%) |
Oct 31, 2007 | 41.91 | 42.70 | 40.91 | 41.83 | 184,873 | -0.03(-0.07%) |
Oct 30, 2007 | 43.32 | 43.32 | 40.81 | 41.86 | 174,748 | -1.72(-3.95%) |
Oct 29, 2007 | 40.11 | 43.61 | 39.55 | 43.58 | 315,147 | +3.26(+8.07%) |
Oct 26, 2007 | 41.11 | 42.08 | 39.06 | 40.33 | 247,274 | -0.45(-1.10%) |
Oct 25, 2007 | 41.79 | 42.76 | 39.96 | 40.77 | 438,306 | +2.22(+5.75%) |
Oct 24, 2007 | 37.43 | 38.67 | 36.45 | 38.56 | 215,717 | +0.29(+0.76%) |
Oct 23, 2007 | 37.19 | 39.48 | 37.19 | 38.27 | 376,312 | +1.20(+3.22%) |
Oct 22, 2007 | 41.92 | 41.92 | 36.57 | 37.07 | 823,897 | -6.17(-14.27%) |
Oct 19, 2007 | 46.58 | 46.58 | 43.09 | 43.24 | 226,526 | -3.42(-7.33%) |
Oct 18, 2007 | 45.93 | 46.66 | 44.51 | 46.66 | 146,520 | +0.51(+1.09%) |
Oct 17, 2007 | 46.64 | 47.03 | 44.02 | 46.16 | 209,623 | +0.33(+0.72%) |
Oct 16, 2007 | 46.21 | 46.34 | 44.92 | 45.83 | 113,318 | -0.21(-0.46%) |
Oct 15, 2007 | 44.70 | 46.05 | 44.70 | 46.04 | 242,738 | +1.93(+4.38%) |
Oct 12, 2007 | 43.30 | 45.64 | 42.70 | 44.11 | 301,496 | +0.75(+1.73%) |
Oct 11, 2007 | 47.61 | 47.71 | 41.78 | 43.36 | 456,884 | -4.19(-8.81%) |
Oct 10, 2007 | 47.64 | 48.15 | 46.41 | 47.55 | 166,605 | -0.33(-0.69%) |
Oct 09, 2007 | 47.04 | 47.93 | 46.46 | 47.88 | 185,709 | +0.84(+1.78%) |
Oct 08, 2007 | 46.45 | 47.34 | 46.45 | 47.04 | 105,223 | +0.69(+1.49%) |
Oct 05, 2007 | 46.59 | 47.03 | 45.84 | 46.35 | 159,244 | +0.55(+1.21%) |
Oct 04, 2007 | 44.76 | 46.06 | 44.68 | 45.80 | 133,884 | +1.27(+2.86%) |
Oct 03, 2007 | 44.53 | 44.70 | 43.53 | 44.52 | 139,060 | -0.17(-0.39%) |
Oct 02, 2007 | 44.26 | 44.83 | 44.26 | 44.70 | 251,988 | +0.41(+0.92%) |
Oct 01, 2007 | 42.63 | 44.50 | 41.67 | 44.29 | 310,040 | +2.06(+4.88%) |
Sep 28, 2007 | 43.24 | 43.64 | 42.06 | 42.23 | 143,416 | -0.81(-1.87%) |
Sep 27, 2007 | 43.56 | 44.08 | 42.50 | 43.04 | 223,567 | -0.42(-0.96%) |
Sep 26, 2007 | 43.20 | 43.62 | 41.91 | 43.46 | 203,333 | +0.51(+1.18%) |
Sep 25, 2007 | 42.87 | 43.56 | 41.59 | 42.95 | 201,163 | +0.09(+0.20%) |
Sep 24, 2007 | 41.08 | 43.70 | 41.08 | 42.86 | 317,705 | +1.89(+4.60%) |
Sep 21, 2007 | 42.35 | 42.64 | 39.84 | 40.98 | 487,791 | -1.03(-2.45%) |
Sep 20, 2007 | 42.49 | 42.61 | 41.48 | 42.01 | 231,320 | -0.93(-2.17%) |
Sep 19, 2007 | 43.34 | 44.16 | 41.10 | 42.94 | 418,547 | -0.39(-0.90%) |
Sep 18, 2007 | 41.57 | 43.34 | 40.86 | 43.33 | 247,768 | +2.06(+4.99%) |
Sep 17, 2007 | 40.55 | 41.89 | 40.33 | 41.27 | 226,337 | +0.68(+1.68%) |
Sep 14, 2007 | 41.76 | 41.81 | 40.03 | 40.59 | 291,741 | -1.27(-3.04%) |
Sep 13, 2007 | 40.78 | 42.27 | 40.52 | 41.86 | 294,184 | +1.45(+3.58%) |
Sep 12, 2007 | 40.03 | 40.75 | 39.14 | 40.41 | 264,490 | +0.29(+0.73%) |
Sep 11, 2007 | 39.12 | 40.66 | 38.97 | 40.12 | 418,209 | +1.48(+3.82%) |
Sep 10, 2007 | 40.81 | 40.81 | 37.77 | 38.65 | 290,267 | -0.47(-1.19%) |
Sep 07, 2007 | 38.74 | 40.52 | 37.44 | 39.11 | 466,339 | -0.84(-2.09%) |
Sep 06, 2007 | 38.37 | 40.12 | 37.12 | 39.95 | 478,972 | +1.78(+4.66%) |
Sep 05, 2007 | 37.12 | 39.34 | 36.93 | 38.17 | 1,635,580 | +3.71(+10.77%) |