Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 48.03 | 48.67 | 47.51 | 48.67 | 1,983 | +0.17(+0.35%) |
Nov 29, 2007 | 48.00 | 49.48 | 47.76 | 48.50 | 17,946 | -1.01(-2.04%) |
Nov 28, 2007 | 50.49 | 50.50 | 49.02 | 49.51 | 9,330 | -0.07(-0.14%) |
Nov 27, 2007 | 50.49 | 50.50 | 49.58 | 49.58 | 1,600 | -0.46(-0.92%) |
Nov 26, 2007 | 50.51 | 50.51 | 50.04 | 50.04 | 5,355 | -1.46(-2.83%) |
Nov 23, 2007 | 51.50 | 51.50 | 51.50 | 51.50 | 165 | +2.25(+4.57%) |
Nov 21, 2007 | 49.50 | 50.00 | 49.00 | 49.25 | 48,732 | -0.25(-0.51%) |
Nov 20, 2007 | 51.00 | 51.20 | 49.50 | 49.50 | 187,217 | -2.00(-3.88%) |
Nov 19, 2007 | 51.20 | 51.80 | 51.20 | 51.50 | 4,753 | -0.50(-0.96%) |
Nov 16, 2007 | 51.70 | 52.00 | 51.69 | 52.00 | 448 | +0.50(+0.97%) |
Nov 15, 2007 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 52.00 | 52.00 | 51.21 | 51.50 | 2,007 | -1.04(-1.98%) |
Nov 13, 2007 | 53.00 | 53.00 | 51.82 | 52.54 | 872 | -0.65(-1.22%) |
Nov 12, 2007 | 53.40 | 53.90 | 53.19 | 53.19 | 475 | -0.31(-0.58%) |
Nov 09, 2007 | 54.75 | 54.75 | 52.50 | 53.50 | 3,130 | -0.48(-0.89%) |
Nov 08, 2007 | 55.39 | 55.39 | 53.03 | 53.98 | 1,820 | -1.22(-2.21%) |
Nov 07, 2007 | 54.30 | 55.39 | 54.30 | 55.20 | 1,511 | +0.79(+1.45%) |
Nov 06, 2007 | 55.49 | 55.49 | 54.30 | 54.41 | 922 | -0.19(-0.35%) |
Nov 05, 2007 | 54.88 | 55.50 | 54.40 | 54.60 | 1,536 | -0.39(-0.71%) |
Nov 02, 2007 | 54.10 | 55.00 | 53.70 | 54.99 | 3,213 | +1.09(+2.02%) |
Nov 01, 2007 | 54.10 | 54.10 | 53.10 | 53.90 | 26,203 | -0.20(-0.37%) |
Oct 31, 2007 | 53.98 | 54.10 | 53.97 | 54.10 | 1,700 | +1.06(+2.00%) |
Oct 30, 2007 | 54.02 | 54.02 | 53.04 | 53.04 | 1,690 | -1.01(-1.87%) |
Oct 29, 2007 | 54.79 | 54.79 | 53.76 | 54.05 | 1,200 | -0.74(-1.35%) |
Oct 26, 2007 | 54.79 | 54.79 | 54.79 | 54.79 | 657 | -0.01(-0.02%) |
Oct 25, 2007 | 53.03 | 54.84 | 53.03 | 54.80 | 2,201 | +1.79(+3.38%) |
Oct 24, 2007 | 52.81 | 53.90 | 52.81 | 53.01 | 1,160 | -0.94(-1.74%) |
Oct 23, 2007 | 54.30 | 54.30 | 52.50 | 53.95 | 963 | +0.93(+1.75%) |
Oct 19, 2007 | 53.70 | 53.99 | 53.00 | 53.02 | 728 | -0.48(-0.90%) |
Oct 18, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 910 | +0.50(+0.94%) |
Oct 17, 2007 | 53.46 | 53.46 | 52.99 | 53.00 | 3,589 | -0.90(-1.67%) |
Oct 16, 2007 | 53.30 | 53.99 | 53.00 | 53.90 | 1,725 | +0.15(+0.28%) |
Oct 15, 2007 | 55.00 | 55.00 | 53.10 | 53.75 | 3,779 | -0.72(-1.32%) |
Oct 12, 2007 | 53.50 | 54.77 | 53.50 | 54.47 | 1,304 | -0.38(-0.69%) |
Oct 11, 2007 | 54.02 | 54.85 | 54.02 | 54.85 | 1,425 | +1.00(+1.86%) |
Oct 10, 2007 | 54.25 | 54.60 | 53.75 | 53.85 | 1,350 | +0.12(+0.22%) |
Oct 09, 2007 | 55.00 | 55.00 | 53.73 | 53.73 | 540 | -0.57(-1.05%) |
Oct 08, 2007 | 54.73 | 55.00 | 54.30 | 54.30 | 4,205 | +0.00(+0.00%) |
Oct 05, 2007 | 54.73 | 55.00 | 54.30 | 54.30 | 4,205 | +0.69(+1.29%) |
Oct 04, 2007 | 53.60 | 54.50 | 53.60 | 53.61 | 1,755 | -0.63(-1.16%) |
Oct 03, 2007 | 53.10 | 54.30 | 53.10 | 54.24 | 2,672 | +0.89(+1.67%) |
Oct 02, 2007 | 53.35 | 53.95 | 53.35 | 53.35 | 2,152 | +0.00(+0.00%) |
Oct 01, 2007 | 52.90 | 53.50 | 52.90 | 53.35 | 625 | +0.67(+1.27%) |
Sep 28, 2007 | 52.68 | 52.68 | 52.68 | 52.68 | 240 | +0.68(+1.31%) |
Sep 27, 2007 | 52.01 | 52.01 | 52.00 | 52.00 | 966 | +0.29(+0.56%) |
Sep 26, 2007 | 52.50 | 53.40 | 51.71 | 51.71 | 1,970 | +0.00(+0.00%) |
Sep 25, 2007 | 52.55 | 52.55 | 51.71 | 51.71 | 326 | -0.84(-1.60%) |
Sep 24, 2007 | 52.79 | 53.49 | 52.46 | 52.55 | 216,121 | -0.24(-0.45%) |
Sep 21, 2007 | 52.57 | 52.79 | 51.01 | 52.79 | 2,811 | -0.71(-1.33%) |
Sep 20, 2007 | 52.11 | 53.50 | 52.11 | 53.50 | 1,479 | -0.40(-0.74%) |
Sep 19, 2007 | 52.75 | 54.50 | 52.75 | 53.90 | 2,908 | +1.15(+2.18%) |
Sep 18, 2007 | 53.49 | 53.49 | 52.75 | 52.75 | 1,258 | +0.24(+0.46%) |
Sep 17, 2007 | 52.51 | 52.51 | 52.51 | 52.51 | 190 | -1.49(-2.76%) |
Sep 14, 2007 | 54.50 | 54.50 | 53.60 | 54.00 | 3,321 | +0.00(+0.00%) |
Sep 13, 2007 | 53.70 | 55.10 | 52.50 | 54.00 | 7,455 | +0.51(+0.95%) |
Sep 12, 2007 | 53.00 | 53.49 | 52.10 | 53.49 | 1,426 | +1.02(+1.94%) |
Sep 11, 2007 | 52.11 | 52.47 | 52.11 | 52.47 | 989 | +0.48(+0.92%) |
Sep 10, 2007 | 53.00 | 53.00 | 50.81 | 51.99 | 4,525 | -1.01(-1.91%) |
Sep 07, 2007 | 53.05 | 53.40 | 53.00 | 53.00 | 920 | -0.60(-1.12%) |
Sep 06, 2007 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 55.20 | 55.20 | 53.60 | 53.60 | 44,882 | -1.40(-2.55%) |