Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 49.48 | 49.91 | 47.76 | 48.09 | 742,450 | -0.22(-0.46%) |
Nov 29, 2007 | 48.20 | 49.00 | 47.91 | 48.31 | 630,604 | -0.49(-1.00%) |
Nov 28, 2007 | 47.00 | 48.81 | 46.95 | 48.80 | 1,436,550 | +2.19(+4.70%) |
Nov 27, 2007 | 46.51 | 47.55 | 45.31 | 46.61 | 2,619,294 | +0.77(+1.68%) |
Nov 26, 2007 | 44.22 | 47.15 | 44.22 | 45.84 | 1,890,683 | +1.84(+4.18%) |
Nov 23, 2007 | 44.14 | 44.58 | 43.71 | 44.00 | 599,697 | -0.05(-0.11%) |
Nov 21, 2007 | 43.50 | 45.00 | 43.50 | 44.05 | 1,118,288 | -1.55(-3.40%) |
Nov 20, 2007 | 45.79 | 45.95 | 44.51 | 45.60 | 1,419,367 | +0.89(+1.99%) |
Nov 19, 2007 | 45.91 | 46.47 | 44.25 | 44.71 | 1,879,222 | -2.12(-4.53%) |
Nov 16, 2007 | 47.07 | 47.24 | 45.12 | 46.83 | 2,187,333 | +0.02(+0.04%) |
Nov 15, 2007 | 44.13 | 48.22 | 43.75 | 46.81 | 4,364,153 | -2.69(-5.43%) |
Nov 14, 2007 | 53.98 | 53.98 | 48.81 | 49.50 | 1,785,827 | -1.98(-3.85%) |
Nov 13, 2007 | 46.82 | 51.48 | 46.72 | 51.48 | 2,371,689 | +5.48(+11.91%) |
Nov 12, 2007 | 47.86 | 48.38 | 45.38 | 46.00 | 2,301,662 | -2.28(-4.72%) |
Nov 09, 2007 | 48.40 | 50.30 | 47.75 | 48.28 | 1,460,202 | -1.60(-3.21%) |
Nov 08, 2007 | 53.85 | 53.99 | 48.05 | 49.88 | 2,438,252 | -4.70(-8.61%) |
Nov 07, 2007 | 54.99 | 56.96 | 54.50 | 54.58 | 619,023 | -1.47(-2.62%) |
Nov 06, 2007 | 59.00 | 59.00 | 53.83 | 56.05 | 2,156,988 | -2.37(-4.06%) |
Nov 05, 2007 | 55.41 | 58.98 | 55.33 | 58.42 | 1,138,542 | +0.59(+1.02%) |
Nov 02, 2007 | 56.00 | 58.35 | 55.51 | 57.83 | 2,014,850 | +2.33(+4.20%) |
Nov 01, 2007 | 56.31 | 57.09 | 55.19 | 55.50 | 1,169,798 | -1.83(-3.19%) |
Oct 31, 2007 | 57.40 | 58.00 | 56.25 | 57.33 | 1,502,209 | +0.22(+0.39%) |
Oct 30, 2007 | 58.43 | 59.27 | 56.20 | 57.11 | 2,450,660 | +0.16(+0.28%) |
Oct 29, 2007 | 56.78 | 58.20 | 56.00 | 56.95 | 2,004,520 | +0.39(+0.69%) |
Oct 26, 2007 | 52.68 | 56.68 | 52.58 | 56.56 | 1,765,519 | +5.19(+10.10%) |
Oct 25, 2007 | 53.50 | 53.50 | 50.82 | 51.37 | 1,138,433 | -1.85(-3.48%) |
Oct 24, 2007 | 52.71 | 53.70 | 52.02 | 53.22 | 704,927 | -0.28(-0.52%) |
Oct 23, 2007 | 52.11 | 53.88 | 51.32 | 53.50 | 1,060,346 | +2.38(+4.66%) |
Oct 22, 2007 | 51.00 | 51.70 | 50.10 | 51.12 | 1,231,400 | -0.68(-1.31%) |
Oct 19, 2007 | 54.60 | 54.68 | 51.75 | 51.80 | 1,230,949 | -2.92(-5.34%) |
Oct 18, 2007 | 54.50 | 55.16 | 54.01 | 54.72 | 845,480 | -0.17(-0.31%) |
Oct 17, 2007 | 55.25 | 55.65 | 54.00 | 54.89 | 1,054,304 | +0.86(+1.59%) |
Oct 16, 2007 | 53.02 | 54.76 | 52.50 | 54.03 | 1,216,262 | +0.33(+0.61%) |
Oct 15, 2007 | 54.83 | 55.70 | 52.15 | 53.70 | 1,420,133 | -0.05(-0.09%) |
Oct 12, 2007 | 51.84 | 53.99 | 50.20 | 53.75 | 1,599,419 | +2.75(+5.39%) |
Oct 11, 2007 | 53.01 | 55.98 | 50.52 | 51.00 | 3,734,611 | -0.90(-1.73%) |
Oct 10, 2007 | 50.76 | 53.44 | 50.76 | 51.90 | 2,197,508 | +1.42(+2.81%) |
Oct 09, 2007 | 49.49 | 50.66 | 49.41 | 50.48 | 1,486,242 | +1.24(+2.52%) |
Oct 08, 2007 | 49.04 | 49.31 | 48.45 | 49.24 | 692,850 | +0.36(+0.74%) |
Oct 05, 2007 | 48.50 | 48.97 | 47.94 | 48.88 | 1,200,111 | +0.88(+1.82%) |
Oct 04, 2007 | 48.50 | 48.55 | 47.35 | 48.01 | 489,671 | -0.72(-1.49%) |
Oct 03, 2007 | 48.75 | 49.82 | 48.20 | 48.73 | 913,049 | -0.27(-0.55%) |
Oct 02, 2007 | 48.90 | 49.32 | 48.14 | 49.00 | 1,069,888 | +0.40(+0.82%) |
Oct 01, 2007 | 48.15 | 49.24 | 48.10 | 48.60 | 644,917 | +0.75(+1.57%) |
Sep 28, 2007 | 46.69 | 48.20 | 46.67 | 47.85 | 841,833 | +1.50(+3.24%) |
Sep 27, 2007 | 48.40 | 48.42 | 46.20 | 46.35 | 1,109,422 | -1.07(-2.26%) |
Sep 26, 2007 | 48.94 | 49.06 | 47.12 | 47.42 | 921,083 | -1.12(-2.31%) |
Sep 25, 2007 | 49.41 | 49.41 | 48.29 | 48.54 | 701,289 | -0.99(-2.00%) |
Sep 24, 2007 | 50.00 | 50.08 | 49.15 | 49.53 | 1,011,442 | +0.39(+0.79%) |
Sep 21, 2007 | 50.00 | 50.25 | 49.05 | 49.14 | 1,176,336 | -0.12(-0.24%) |
Sep 20, 2007 | 48.99 | 50.45 | 48.27 | 49.26 | 1,684,169 | +1.91(+4.03%) |
Sep 19, 2007 | 47.73 | 48.90 | 47.09 | 47.35 | 1,180,557 | +0.07(+0.15%) |
Sep 18, 2007 | 47.30 | 48.38 | 46.23 | 47.28 | 1,911,171 | +0.62(+1.33%) |
Sep 17, 2007 | 45.30 | 46.97 | 45.24 | 46.66 | 956,024 | +1.68(+3.73%) |
Sep 14, 2007 | 43.75 | 45.60 | 43.53 | 44.98 | 745,688 | +0.88(+2.00%) |
Sep 13, 2007 | 44.68 | 44.90 | 43.75 | 44.10 | 751,379 | -0.15(-0.34%) |
Sep 12, 2007 | 43.50 | 45.05 | 43.11 | 44.25 | 881,190 | +0.75(+1.72%) |
Sep 11, 2007 | 42.61 | 43.80 | 42.49 | 43.50 | 322,343 | +0.62(+1.45%) |
Sep 10, 2007 | 43.02 | 43.48 | 42.15 | 42.88 | 346,356 | -0.01(-0.02%) |
Sep 07, 2007 | 43.55 | 43.83 | 42.52 | 42.89 | 712,967 | -1.34(-3.03%) |
Sep 06, 2007 | 43.80 | 44.87 | 43.67 | 44.23 | 427,433 | +0.35(+0.80%) |
Sep 05, 2007 | 43.90 | 44.74 | 43.28 | 43.88 | 632,962 | +0.28(+0.64%) |