Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 49.33 | 49.45 | 48.42 | 48.79 | 758,041 | -0.36(-0.74%) |
Nov 29, 2007 | 48.79 | 49.32 | 48.79 | 49.16 | 174,291 | +0.06(+0.12%) |
Nov 28, 2007 | 48.41 | 49.21 | 48.02 | 49.10 | 293,219 | +1.40(+2.93%) |
Nov 27, 2007 | 47.06 | 47.98 | 47.06 | 47.70 | 265,045 | +0.72(+1.54%) |
Nov 26, 2007 | 47.57 | 48.18 | 46.98 | 46.98 | 163,414 | -0.90(-1.88%) |
Nov 23, 2007 | 48.33 | 48.33 | 47.57 | 47.88 | 82,811 | +0.29(+0.62%) |
Nov 21, 2007 | 47.81 | 48.29 | 47.36 | 47.58 | 104,166 | -0.70(-1.46%) |
Nov 20, 2007 | 48.47 | 49.03 | 47.54 | 48.29 | 616,000 | -0.13(-0.26%) |
Nov 19, 2007 | 48.67 | 49.04 | 48.41 | 48.41 | 67,041 | -0.69(-1.41%) |
Nov 16, 2007 | 48.77 | 49.28 | 48.40 | 49.11 | 133,095 | +0.68(+1.41%) |
Nov 15, 2007 | 48.82 | 49.10 | 48.42 | 48.42 | 244,314 | -0.62(-1.26%) |
Nov 14, 2007 | 50.31 | 50.31 | 48.88 | 49.04 | 728,038 | -0.44(-0.89%) |
Nov 13, 2007 | 48.71 | 49.49 | 48.38 | 49.48 | 160,593 | +0.64(+1.30%) |
Nov 12, 2007 | 48.56 | 49.27 | 48.42 | 48.84 | 152,722 | +0.07(+0.14%) |
Nov 09, 2007 | 48.87 | 49.34 | 48.47 | 48.78 | 223,180 | -1.06(-2.12%) |
Nov 08, 2007 | 50.95 | 50.95 | 48.94 | 49.83 | 750,527 | -1.01(-1.98%) |
Nov 07, 2007 | 51.65 | 51.66 | 50.84 | 50.84 | 64,912 | -1.04(-2.00%) |
Nov 06, 2007 | 52.26 | 52.26 | 51.42 | 51.88 | 68,592 | -0.12(-0.23%) |
Nov 05, 2007 | 51.62 | 52.18 | 51.53 | 51.99 | 119,397 | -0.35(-0.67%) |
Nov 02, 2007 | 52.29 | 52.52 | 51.77 | 52.35 | 57,245 | +0.58(+1.11%) |
Nov 01, 2007 | 52.41 | 52.46 | 51.74 | 51.77 | 135,753 | -0.94(-1.78%) |
Oct 31, 2007 | 51.69 | 52.72 | 51.57 | 52.71 | 313,622 | +1.31(+2.55%) |
Oct 30, 2007 | 51.15 | 51.53 | 51.15 | 51.40 | 83,005 | -0.34(-0.66%) |
Oct 29, 2007 | 51.43 | 51.74 | 51.06 | 51.74 | 43,751 | +0.63(+1.24%) |
Oct 26, 2007 | 51.35 | 51.35 | 50.73 | 51.11 | 164,171 | +0.76(+1.50%) |
Oct 25, 2007 | 50.77 | 50.91 | 49.99 | 50.35 | 626,018 | -0.61(-1.19%) |
Oct 24, 2007 | 50.83 | 50.97 | 49.95 | 50.96 | 107,028 | -0.23(-0.44%) |
Oct 23, 2007 | 50.88 | 51.18 | 50.66 | 51.18 | 262,817 | +0.69(+1.38%) |
Oct 22, 2007 | 49.62 | 50.80 | 49.60 | 50.49 | 51,725 | +0.46(+0.92%) |
Oct 19, 2007 | 51.28 | 51.29 | 50.03 | 50.03 | 102,530 | -1.18(-2.31%) |
Oct 18, 2007 | 51.05 | 51.37 | 50.91 | 51.21 | 32,507 | +0.10(+0.19%) |
Oct 17, 2007 | 51.24 | 51.37 | 50.53 | 51.11 | 128,188 | -0.06(-0.11%) |
Oct 16, 2007 | 51.43 | 51.47 | 51.10 | 51.17 | 72,681 | -0.32(-0.63%) |
Oct 15, 2007 | 51.80 | 52.03 | 51.26 | 51.49 | 77,178 | -0.56(-1.07%) |
Oct 12, 2007 | 51.35 | 52.27 | 51.35 | 52.05 | 106,823 | +1.25(+2.46%) |
Oct 11, 2007 | 51.46 | 51.67 | 50.66 | 50.80 | 121,646 | +0.03(+0.06%) |
Oct 10, 2007 | 50.77 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 50.77 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 50.26 | 50.79 | 50.24 | 50.77 | 90,774 | +0.59(+1.17%) |
Oct 05, 2007 | 49.79 | 50.45 | 49.72 | 50.18 | 82,699 | +0.53(+1.06%) |
Oct 04, 2007 | 49.45 | 49.67 | 49.35 | 49.66 | 51,623 | +0.23(+0.48%) |
Oct 03, 2007 | 49.55 | 49.56 | 49.19 | 49.42 | 51,009 | -0.03(-0.06%) |
Oct 02, 2007 | 49.48 | 49.64 | 49.37 | 49.45 | 152,620 | +0.08(+0.16%) |
Oct 01, 2007 | 48.94 | 49.49 | 48.94 | 49.37 | 63,174 | +0.46(+0.94%) |
Sep 28, 2007 | 48.91 | 49.03 | 48.62 | 48.91 | 287,453 | +0.08(+0.16%) |
Sep 27, 2007 | 48.80 | 48.87 | 48.56 | 48.83 | 39,969 | +0.22(+0.44%) |
Sep 26, 2007 | 48.59 | 48.98 | 48.45 | 48.62 | 202,300 | +0.33(+0.69%) |
Sep 25, 2007 | 47.47 | 48.47 | 47.47 | 48.29 | 114,183 | +0.73(+1.54%) |
Sep 24, 2007 | 47.91 | 48.13 | 47.54 | 47.55 | 72,681 | -0.32(-0.67%) |
Sep 21, 2007 | 48.23 | 48.32 | 47.88 | 47.88 | 27,191 | -0.01(-0.02%) |
Sep 20, 2007 | 47.89 | 48.16 | 47.74 | 47.89 | 54,178 | -0.10(-0.20%) |
Sep 19, 2007 | 48.03 | 48.36 | 47.73 | 47.98 | 204,856 | +0.17(+0.35%) |
Sep 18, 2007 | 47.24 | 47.95 | 46.81 | 47.82 | 567,342 | +1.13(+2.43%) |
Sep 17, 2007 | 46.68 | 46.92 | 46.46 | 46.68 | 254,537 | -0.21(-0.44%) |
Sep 14, 2007 | 46.50 | 46.99 | 46.50 | 46.89 | 11,244 | -0.02(-0.04%) |
Sep 13, 2007 | 46.97 | 47.03 | 46.76 | 46.91 | 16,764 | +0.07(+0.15%) |
Sep 12, 2007 | 46.56 | 47.06 | 46.56 | 46.84 | 19,218 | +0.02(+0.04%) |
Sep 11, 2007 | 46.16 | 46.84 | 46.16 | 46.82 | 26,987 | +0.96(+2.09%) |
Sep 10, 2007 | 46.27 | 46.27 | 45.51 | 45.86 | 17,480 | -0.18(-0.38%) |
Sep 07, 2007 | 46.28 | 46.37 | 45.70 | 46.04 | 62,152 | -0.73(-1.57%) |
Sep 06, 2007 | 46.83 | 46.88 | 46.39 | 46.77 | 14,924 | +0.00(+0.00%) |
Sep 05, 2007 | 46.67 | 46.77 | 46.54 | 46.77 | 5,928 | -0.15(-0.31%) |