Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 49.24 | 49.67 | 48.52 | 48.78 | 297,000 | -0.05(-0.11%) |
Nov 29, 2007 | 49.77 | 49.78 | 48.26 | 48.84 | 262,081 | -1.15(-2.30%) |
Nov 28, 2007 | 49.35 | 50.02 | 49.01 | 49.98 | 393,531 | +1.28(+2.64%) |
Nov 27, 2007 | 48.13 | 49.10 | 47.80 | 48.70 | 280,414 | +0.96(+2.01%) |
Nov 26, 2007 | 48.59 | 48.75 | 47.74 | 47.74 | 350,962 | -0.76(-1.57%) |
Nov 23, 2007 | 48.31 | 48.84 | 47.67 | 48.50 | 78,286 | +0.62(+1.28%) |
Nov 21, 2007 | 48.57 | 48.70 | 47.80 | 47.89 | 359,253 | -0.89(-1.82%) |
Nov 20, 2007 | 48.70 | 49.11 | 47.93 | 48.77 | 456,779 | -0.06(-0.13%) |
Nov 19, 2007 | 48.99 | 49.24 | 48.53 | 48.84 | 282,405 | -0.59(-1.19%) |
Nov 16, 2007 | 49.46 | 49.87 | 48.55 | 49.42 | 324,531 | -0.01(-0.02%) |
Nov 15, 2007 | 49.06 | 49.53 | 48.75 | 49.43 | 313,476 | +0.26(+0.53%) |
Nov 14, 2007 | 49.92 | 49.92 | 49.12 | 49.17 | 267,588 | -0.62(-1.25%) |
Nov 13, 2007 | 49.43 | 49.89 | 48.64 | 49.79 | 328,514 | +0.72(+1.47%) |
Nov 12, 2007 | 48.91 | 49.76 | 48.52 | 49.07 | 537,719 | +0.16(+0.33%) |
Nov 09, 2007 | 47.87 | 49.04 | 47.43 | 48.91 | 483,096 | +0.32(+0.65%) |
Nov 08, 2007 | 48.00 | 48.82 | 47.10 | 48.59 | 448,266 | +0.91(+1.92%) |
Nov 07, 2007 | 49.35 | 49.35 | 47.68 | 47.68 | 381,811 | -2.20(-4.41%) |
Nov 06, 2007 | 48.66 | 49.95 | 48.34 | 49.88 | 182,446 | +0.90(+1.83%) |
Nov 05, 2007 | 49.28 | 49.59 | 48.17 | 48.98 | 287,020 | -0.46(-0.93%) |
Nov 02, 2007 | 49.40 | 49.79 | 48.69 | 49.44 | 279,862 | +0.29(+0.59%) |
Nov 01, 2007 | 50.35 | 50.50 | 48.97 | 49.15 | 421,506 | -1.75(-3.45%) |
Oct 31, 2007 | 50.30 | 51.07 | 49.55 | 50.91 | 306,178 | +1.29(+2.61%) |
Oct 30, 2007 | 49.20 | 50.27 | 49.15 | 49.61 | 319,889 | +0.46(+0.94%) |
Oct 29, 2007 | 50.21 | 50.37 | 48.89 | 49.15 | 439,862 | -0.86(-1.72%) |
Oct 26, 2007 | 48.84 | 51.36 | 48.83 | 50.01 | 909,136 | +2.98(+6.35%) |
Oct 25, 2007 | 47.03 | 47.82 | 46.53 | 47.03 | 276,544 | -0.01(-0.02%) |
Oct 24, 2007 | 46.80 | 47.16 | 46.08 | 47.04 | 291,361 | +0.10(+0.21%) |
Oct 23, 2007 | 46.54 | 47.05 | 45.92 | 46.94 | 289,813 | +0.94(+2.04%) |
Oct 22, 2007 | 44.63 | 46.14 | 44.20 | 46.00 | 342,115 | +0.70(+1.54%) |
Oct 19, 2007 | 45.59 | 46.28 | 44.92 | 45.30 | 468,721 | -0.37(-0.81%) |
Oct 18, 2007 | 44.81 | 45.77 | 44.63 | 45.67 | 178,244 | +0.68(+1.51%) |
Oct 17, 2007 | 44.94 | 45.54 | 44.33 | 44.99 | 238,949 | +0.60(+1.34%) |
Oct 16, 2007 | 44.09 | 44.81 | 44.03 | 44.40 | 321,990 | +0.36(+0.82%) |
Oct 15, 2007 | 45.67 | 45.97 | 43.85 | 44.03 | 372,080 | -1.68(-3.68%) |
Oct 12, 2007 | 44.49 | 46.25 | 43.43 | 45.72 | 216,282 | +0.58(+1.28%) |
Oct 11, 2007 | 46.29 | 46.60 | 44.84 | 45.14 | 245,805 | -1.10(-2.39%) |
Oct 10, 2007 | 46.58 | 46.58 | 45.82 | 46.24 | 196,047 | -0.32(-0.68%) |
Oct 09, 2007 | 46.28 | 46.80 | 45.96 | 46.56 | 530,974 | +0.28(+0.61%) |
Oct 08, 2007 | 46.27 | 46.48 | 45.71 | 46.28 | 248,901 | +0.09(+0.20%) |
Oct 05, 2007 | 45.95 | 46.72 | 45.64 | 46.19 | 403,483 | +0.81(+1.79%) |
Oct 04, 2007 | 44.95 | 45.57 | 44.69 | 45.37 | 174,485 | +0.48(+1.07%) |
Oct 03, 2007 | 45.40 | 46.14 | 44.63 | 44.89 | 386,565 | -0.81(-1.78%) |
Oct 02, 2007 | 43.98 | 45.85 | 43.72 | 45.71 | 694,071 | +1.91(+4.36%) |
Oct 01, 2007 | 43.03 | 44.08 | 42.64 | 43.80 | 351,513 | +0.84(+1.96%) |
Sep 28, 2007 | 44.14 | 45.05 | 42.46 | 42.96 | 529,979 | -1.40(-3.16%) |
Sep 27, 2007 | 44.31 | 45.45 | 44.09 | 44.36 | 348,749 | +0.08(+0.18%) |
Sep 26, 2007 | 43.57 | 44.31 | 42.74 | 44.28 | 372,191 | +1.15(+2.66%) |
Sep 25, 2007 | 42.51 | 43.42 | 42.46 | 43.13 | 273,559 | +0.43(+1.02%) |
Sep 24, 2007 | 43.05 | 43.49 | 42.47 | 42.70 | 143,635 | -0.44(-1.03%) |
Sep 21, 2007 | 43.88 | 43.93 | 43.13 | 43.14 | 451,914 | -0.67(-1.53%) |
Sep 20, 2007 | 44.09 | 44.35 | 43.45 | 43.81 | 200,138 | -0.24(-0.53%) |
Sep 19, 2007 | 43.77 | 44.88 | 43.65 | 44.04 | 250,338 | +0.77(+1.78%) |
Sep 18, 2007 | 41.75 | 43.28 | 41.69 | 43.27 | 333,048 | +1.68(+4.04%) |
Sep 17, 2007 | 42.28 | 42.49 | 41.54 | 41.59 | 386,897 | -0.73(-1.73%) |
Sep 14, 2007 | 41.80 | 42.43 | 41.60 | 42.32 | 236,296 | +0.10(+0.24%) |
Sep 13, 2007 | 42.48 | 42.80 | 42.23 | 42.23 | 212,301 | -0.12(-0.28%) |
Sep 12, 2007 | 42.02 | 42.62 | 41.78 | 42.34 | 186,980 | +0.35(+0.84%) |
Sep 11, 2007 | 41.00 | 42.03 | 41.17 | 41.99 | 162,764 | +0.99(+2.43%) |
Sep 10, 2007 | 40.53 | 41.42 | 39.97 | 41.00 | 173,932 | +0.63(+1.57%) |
Sep 07, 2007 | 41.19 | 41.23 | 40.24 | 40.36 | 174,374 | -1.43(-3.42%) |
Sep 06, 2007 | 41.47 | 41.79 | 40.73 | 41.79 | 125,169 | +0.32(+0.76%) |
Sep 05, 2007 | 41.23 | 41.66 | 40.78 | 41.47 | 176,696 | +0.06(+0.15%) |