Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 48.13 | 48.19 | 47.88 | 48.14 | 77,833 | +0.34(+0.71%) |
Nov 29, 2007 | 47.70 | 47.94 | 47.50 | 47.80 | 42,442 | +0.01(+0.02%) |
Nov 28, 2007 | 47.18 | 47.85 | 47.04 | 47.80 | 69,697 | +0.86(+1.82%) |
Nov 27, 2007 | 46.79 | 47.01 | 46.53 | 46.94 | 82,820 | +0.73(+1.58%) |
Nov 26, 2007 | 46.42 | 47.12 | 46.21 | 46.21 | 477,536 | -0.46(-0.98%) |
Nov 23, 2007 | 46.68 | 46.72 | 46.48 | 46.67 | 15,186 | +0.29(+0.62%) |
Nov 21, 2007 | 46.59 | 46.78 | 46.38 | 46.38 | 22,590 | -0.40(-0.85%) |
Nov 20, 2007 | 46.84 | 47.05 | 46.41 | 46.78 | 11,525 | +0.30(+0.63%) |
Nov 19, 2007 | 46.94 | 46.98 | 46.48 | 46.48 | 98,715 | -0.67(-1.42%) |
Nov 16, 2007 | 47.06 | 47.16 | 46.76 | 47.15 | 26,170 | +0.38(+0.80%) |
Nov 15, 2007 | 46.90 | 47.24 | 46.78 | 46.78 | 34,577 | -0.15(-0.33%) |
Nov 14, 2007 | 46.76 | 47.40 | 46.76 | 46.93 | 19,458 | -0.17(-0.36%) |
Nov 13, 2007 | 46.52 | 47.10 | 46.41 | 47.10 | 13,424 | +0.83(+1.80%) |
Nov 12, 2007 | 45.79 | 46.84 | 45.79 | 46.27 | 18,102 | -0.29(-0.63%) |
Nov 09, 2007 | 46.64 | 46.97 | 46.51 | 46.56 | 51,662 | -0.25(-0.54%) |
Nov 08, 2007 | 46.65 | 46.93 | 46.22 | 46.81 | 23,458 | +0.32(+0.68%) |
Nov 07, 2007 | 46.84 | 47.03 | 46.42 | 46.50 | 40,950 | -0.74(-1.56%) |
Nov 06, 2007 | 47.15 | 47.24 | 46.96 | 47.24 | 14,915 | +0.21(+0.44%) |
Nov 05, 2007 | 47.05 | 47.21 | 46.81 | 47.03 | 102,647 | -0.02(-0.05%) |
Nov 02, 2007 | 47.12 | 47.18 | 46.84 | 47.05 | 7,186 | +0.10(+0.22%) |
Nov 01, 2007 | 47.58 | 47.65 | 46.94 | 46.95 | 26,306 | -1.38(-2.85%) |
Oct 31, 2007 | 48.02 | 48.33 | 47.72 | 48.33 | 29,018 | +0.53(+1.11%) |
Oct 30, 2007 | 47.81 | 47.97 | 47.65 | 47.80 | 19,254 | -0.37(-0.77%) |
Oct 29, 2007 | 47.94 | 48.19 | 47.85 | 48.16 | 16,949 | +0.30(+0.62%) |
Oct 26, 2007 | 47.69 | 47.94 | 47.66 | 47.87 | 11,661 | +0.30(+0.64%) |
Oct 25, 2007 | 47.52 | 47.77 | 47.40 | 47.57 | 10,441 | +0.18(+0.37%) |
Oct 24, 2007 | 47.20 | 47.39 | 46.87 | 47.39 | 31,051 | +0.12(+0.25%) |
Oct 23, 2007 | 47.12 | 47.29 | 47.09 | 47.27 | 24,950 | +0.14(+0.30%) |
Oct 22, 2007 | 46.59 | 47.24 | 46.57 | 47.13 | 33,357 | +0.40(+0.85%) |
Oct 19, 2007 | 47.33 | 47.39 | 46.73 | 46.73 | 39,865 | -0.76(-1.60%) |
Oct 18, 2007 | 47.53 | 47.58 | 47.38 | 47.49 | 11,390 | +0.07(+0.14%) |
Oct 17, 2007 | 47.55 | 47.71 | 47.20 | 47.43 | 10,305 | +0.04(+0.09%) |
Oct 16, 2007 | 47.33 | 47.47 | 47.33 | 47.38 | 10,576 | -0.06(-0.12%) |
Oct 15, 2007 | 47.21 | 47.86 | 47.21 | 47.44 | 17,085 | -0.34(-0.71%) |
Oct 12, 2007 | 47.58 | 47.83 | 47.58 | 47.78 | 11,254 | +0.27(+0.57%) |
Oct 11, 2007 | 47.93 | 47.93 | 47.42 | 47.51 | 10,034 | -0.19(-0.40%) |
Oct 10, 2007 | 47.76 | 47.78 | 47.61 | 47.70 | 14,509 | +0.07(+0.14%) |
Oct 09, 2007 | 47.52 | 47.66 | 47.19 | 47.63 | 31,051 | +0.18(+0.39%) |
Oct 08, 2007 | 47.49 | 47.52 | 47.37 | 47.45 | 10,034 | -0.13(-0.28%) |
Oct 05, 2007 | 47.54 | 47.71 | 47.40 | 47.58 | 51,934 | +0.29(+0.62%) |
Oct 04, 2007 | 47.40 | 47.40 | 47.23 | 47.29 | 34,170 | -0.01(-0.03%) |
Oct 03, 2007 | 47.45 | 47.45 | 47.25 | 47.30 | 10,576 | -0.22(-0.47%) |
Oct 02, 2007 | 47.43 | 47.60 | 47.41 | 47.52 | 17,898 | -0.02(-0.05%) |
Oct 01, 2007 | 47.12 | 47.54 | 47.01 | 47.54 | 62,239 | +0.38(+0.81%) |
Sep 28, 2007 | 46.96 | 47.16 | 46.89 | 47.16 | 35,255 | +0.15(+0.31%) |
Sep 27, 2007 | 46.87 | 47.01 | 46.82 | 47.01 | 10,983 | +0.17(+0.36%) |
Sep 26, 2007 | 46.60 | 46.92 | 46.60 | 46.84 | 36,069 | +0.45(+0.97%) |
Sep 25, 2007 | 46.38 | 46.52 | 46.21 | 46.39 | 24,814 | -0.28(-0.60%) |
Sep 24, 2007 | 46.84 | 46.93 | 46.67 | 46.67 | 19,119 | -0.12(-0.25%) |
Sep 21, 2007 | 47.09 | 47.10 | 46.79 | 46.79 | 10,712 | +0.10(+0.21%) |
Sep 20, 2007 | 46.82 | 46.95 | 46.66 | 46.70 | 18,441 | -0.27(-0.57%) |
Sep 19, 2007 | 46.91 | 47.04 | 46.84 | 46.96 | 23,051 | +0.30(+0.65%) |
Sep 18, 2007 | 46.06 | 46.73 | 45.99 | 46.66 | 53,425 | +0.80(+1.75%) |
Sep 17, 2007 | 45.86 | 45.93 | 45.76 | 45.86 | 12,881 | -0.13(-0.29%) |
Sep 14, 2007 | 45.65 | 46.00 | 45.65 | 45.99 | 8,678 | +0.15(+0.34%) |
Sep 13, 2007 | 45.87 | 46.00 | 45.76 | 45.83 | 50,578 | +0.13(+0.29%) |
Sep 12, 2007 | 45.45 | 45.82 | 45.42 | 45.70 | 89,630 | +0.20(+0.44%) |
Sep 11, 2007 | 45.11 | 45.50 | 45.10 | 45.50 | 34,170 | +0.50(+1.10%) |
Sep 10, 2007 | 45.06 | 45.14 | 44.67 | 45.01 | 10,305 | +0.10(+0.23%) |
Sep 07, 2007 | 45.10 | 45.21 | 44.84 | 44.90 | 55,866 | -0.59(-1.30%) |
Sep 06, 2007 | 45.36 | 45.65 | 45.19 | 45.49 | 47,459 | +0.21(+0.47%) |
Sep 05, 2007 | 45.32 | 45.35 | 45.18 | 45.28 | 15,729 | -0.44(-0.95%) |