Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.10 | 53.06 | 51.10 | 52.36 | 5,169 | +0.70(+1.36%) |
Oct 30, 2007 | 53.20 | 53.20 | 50.12 | 51.66 | 7,560 | -1.54(-2.89%) |
Oct 29, 2007 | 50.40 | 57.54 | 50.40 | 53.20 | 15,467 | +3.49(+7.01%) |
Oct 26, 2007 | 46.90 | 50.82 | 46.34 | 49.71 | 18,880 | +3.51(+7.61%) |
Oct 25, 2007 | 51.80 | 52.36 | 46.20 | 46.20 | 15,073 | -4.06(-8.08%) |
Oct 24, 2007 | 50.12 | 50.40 | 48.30 | 50.26 | 9,307 | +0.14(+0.28%) |
Oct 23, 2007 | 49.98 | 50.68 | 49.56 | 50.12 | 6,195 | +0.70(+1.42%) |
Oct 22, 2007 | 49.56 | 50.54 | 49.28 | 49.42 | 11,764 | +0.28(+0.57%) |
Oct 19, 2007 | 49.00 | 50.82 | 48.30 | 49.14 | 12,205 | +0.84(+1.74%) |
Oct 18, 2007 | 51.38 | 51.38 | 48.30 | 48.30 | 5,582 | -3.36(-6.50%) |
Oct 17, 2007 | 48.72 | 51.66 | 47.04 | 51.66 | 7,917 | +3.08(+6.34%) |
Oct 16, 2007 | 48.58 | 48.58 | 47.74 | 48.58 | 4,209 | +0.42(+0.87%) |
Oct 15, 2007 | 46.62 | 48.30 | 44.94 | 48.16 | 6,736 | +1.48(+3.18%) |
Oct 12, 2007 | 46.06 | 47.04 | 45.92 | 46.68 | 2,882 | -0.08(-0.18%) |
Oct 11, 2007 | 46.20 | 47.60 | 46.20 | 46.76 | 4,061 | -0.42(-0.89%) |
Oct 10, 2007 | 46.76 | 47.60 | 45.92 | 47.18 | 2,937 | +0.00(+0.00%) |
Oct 09, 2007 | 48.30 | 48.30 | 46.06 | 47.18 | 2,182 | +0.14(+0.30%) |
Oct 08, 2007 | 46.62 | 47.46 | 46.48 | 47.04 | 2,605 | +0.00(+0.00%) |
Oct 05, 2007 | 46.76 | 47.32 | 45.22 | 47.04 | 2,811 | +0.28(+0.60%) |
Oct 04, 2007 | 46.06 | 46.76 | 45.22 | 46.76 | 4,630 | +0.84(+1.83%) |
Oct 03, 2007 | 45.64 | 46.76 | 45.64 | 45.92 | 1,553 | -0.28(-0.61%) |
Oct 02, 2007 | 46.62 | 48.16 | 45.78 | 46.20 | 2,237 | -0.42(-0.90%) |
Oct 01, 2007 | 45.92 | 47.04 | 45.22 | 46.62 | 3,901 | +0.98(+2.15%) |
Sep 28, 2007 | 47.60 | 48.02 | 45.08 | 45.64 | 8,055 | -2.38(-4.96%) |
Sep 27, 2007 | 48.02 | 49.00 | 47.04 | 48.02 | 1,336 | -0.17(-0.35%) |
Sep 26, 2007 | 49.00 | 49.00 | 47.46 | 48.19 | 1,421 | +1.15(+2.44%) |
Sep 25, 2007 | 48.72 | 48.72 | 46.90 | 47.04 | 4,031 | -0.98(-2.04%) |
Sep 24, 2007 | 48.30 | 48.58 | 47.60 | 48.02 | 748 | +0.42(+0.88%) |
Sep 21, 2007 | 49.00 | 49.00 | 47.60 | 47.60 | 2,841 | -0.84(-1.73%) |
Sep 20, 2007 | 47.74 | 49.00 | 47.74 | 48.44 | 1,257 | +0.14(+0.29%) |
Sep 19, 2007 | 49.14 | 49.56 | 48.16 | 48.30 | 2,958 | -0.14(-0.29%) |
Sep 18, 2007 | 47.88 | 49.42 | 47.60 | 48.44 | 2,210 | +0.28(+0.58%) |
Sep 17, 2007 | 48.30 | 49.28 | 47.88 | 48.16 | 3,347 | +0.14(+0.29%) |
Sep 14, 2007 | 45.64 | 48.86 | 45.64 | 48.02 | 15,098 | +2.66(+5.86%) |
Sep 13, 2007 | 47.18 | 47.74 | 45.36 | 45.36 | 6,291 | -2.08(-4.39%) |
Sep 12, 2007 | 47.74 | 48.02 | 46.62 | 47.44 | 1,785 | -0.16(-0.33%) |
Sep 11, 2007 | 47.91 | 48.30 | 47.04 | 47.60 | 1,383 | +0.00(+0.00%) |
Sep 10, 2007 | 47.74 | 48.30 | 46.62 | 47.60 | 2,203 | -0.14(-0.29%) |
Sep 07, 2007 | 48.72 | 49.00 | 47.74 | 47.74 | 4,595 | -1.54(-3.12%) |
Sep 06, 2007 | 49.98 | 50.68 | 49.00 | 49.28 | 1,589 | -1.12(-2.22%) |
Sep 05, 2007 | 50.82 | 51.10 | 49.70 | 50.40 | 2,163 | -0.45(-0.89%) |
Sep 04, 2007 | 48.72 | 51.10 | 48.30 | 50.85 | 6,602 | +2.55(+5.29%) |
Aug 31, 2007 | 48.30 | 49.28 | 48.02 | 48.30 | 4,319 | +0.00(+0.00%) |
Aug 30, 2007 | 49.00 | 49.00 | 48.16 | 48.30 | 4,125 | -0.70(-1.43%) |
Aug 29, 2007 | 46.90 | 49.00 | 46.90 | 49.00 | 4,960 | +1.26(+2.64%) |
Aug 28, 2007 | 48.02 | 48.44 | 46.90 | 47.74 | 3,682 | -0.84(-1.73%) |
Aug 27, 2007 | 48.58 | 49.70 | 47.88 | 48.58 | 2,760 | -0.14(-0.29%) |
Aug 24, 2007 | 49.42 | 49.84 | 48.16 | 48.72 | 2,902 | -0.84(-1.69%) |
Aug 23, 2007 | 50.12 | 50.12 | 47.60 | 49.56 | 2,817 | +0.00(+0.00%) |
Aug 22, 2007 | 49.70 | 50.68 | 46.20 | 49.56 | 5,855 | +0.42(+0.85%) |
Aug 21, 2007 | 44.94 | 49.14 | 44.38 | 49.14 | 12,781 | +4.06(+9.01%) |
Aug 20, 2007 | 45.50 | 45.50 | 44.10 | 45.08 | 3,220 | +0.00(+0.00%) |
Aug 17, 2007 | 45.22 | 45.78 | 44.52 | 45.08 | 3,799 | +0.52(+1.16%) |
Aug 16, 2007 | 44.52 | 44.94 | 42.84 | 44.56 | 9,068 | +0.46(+1.05%) |
Aug 15, 2007 | 44.80 | 45.22 | 43.96 | 44.10 | 9,828 | -1.40(-3.08%) |
Aug 14, 2007 | 44.94 | 47.46 | 44.80 | 45.50 | 3,166 | +0.00(+0.00%) |
Aug 13, 2007 | 48.02 | 48.02 | 45.08 | 45.50 | 7,698 | -0.42(-0.91%) |
Aug 10, 2007 | 44.52 | 47.18 | 43.96 | 45.92 | 13,739 | +0.70(+1.55%) |
Aug 09, 2007 | 44.94 | 46.34 | 43.82 | 45.22 | 17,829 | -0.42(-0.92%) |
Aug 08, 2007 | 44.38 | 45.78 | 44.38 | 45.64 | 6,070 | +1.26(+2.84%) |
Aug 07, 2007 | 44.66 | 44.80 | 43.40 | 44.38 | 3,808 | -0.42(-0.94%) |
Aug 06, 2007 | 44.80 | 45.08 | 43.40 | 44.80 | 10,355 | -0.28(-0.62%) |
Aug 03, 2007 | 45.08 | 46.76 | 44.80 | 45.08 | 6,573 | -1.40(-3.02%) |
Aug 02, 2007 | 47.60 | 48.30 | 46.20 | 46.48 | 3,302 | -0.98(-2.06%) |