Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 50.45 | 50.50 | 50.16 | 50.50 | 2,063 | +0.61(+1.23%) |
Oct 30, 2007 | 49.93 | 50.04 | 49.82 | 49.89 | 971 | -0.10(-0.20%) |
Oct 29, 2007 | 49.96 | 49.99 | 49.94 | 49.99 | 1,092 | +0.25(+0.50%) |
Oct 26, 2007 | 49.14 | 49.75 | 49.13 | 49.75 | 14,203 | +1.18(+2.43%) |
Oct 25, 2007 | 48.77 | 48.77 | 48.36 | 48.57 | 4,370 | -0.36(-0.74%) |
Oct 24, 2007 | 48.35 | 49.05 | 48.35 | 48.93 | 1,820 | +0.06(+0.12%) |
Oct 23, 2007 | 48.86 | 48.87 | 48.68 | 48.87 | 2,306 | +0.54(+1.12%) |
Oct 22, 2007 | 47.59 | 48.46 | 47.59 | 48.33 | 3,277 | -0.06(-0.12%) |
Oct 19, 2007 | 49.03 | 49.03 | 48.37 | 48.39 | 1,820 | -0.91(-1.84%) |
Oct 18, 2007 | 49.29 | 49.29 | 49.29 | 49.29 | 242 | +0.28(+0.57%) |
Oct 17, 2007 | 49.51 | 49.51 | 48.87 | 49.01 | 606 | -0.22(-0.46%) |
Oct 16, 2007 | 49.33 | 49.33 | 49.17 | 49.24 | 1,820 | -0.34(-0.69%) |
Oct 15, 2007 | 50.25 | 50.25 | 49.58 | 49.58 | 1,578 | -0.79(-1.57%) |
Oct 12, 2007 | 50.28 | 50.40 | 50.28 | 50.37 | 1,578 | -0.24(-0.47%) |
Oct 11, 2007 | 50.59 | 50.82 | 50.59 | 50.61 | 1,820 | +0.12(+0.24%) |
Oct 10, 2007 | 50.49 | 50.49 | 50.49 | 50.49 | 242 | +0.19(+0.38%) |
Oct 09, 2007 | 50.31 | 50.31 | 50.22 | 50.30 | 2,549 | +0.17(+0.35%) |
Oct 08, 2007 | 50.12 | 50.15 | 50.12 | 50.13 | 606 | -0.25(-0.49%) |
Oct 05, 2007 | 50.09 | 50.46 | 50.09 | 50.37 | 1,699 | +0.65(+1.31%) |
Oct 04, 2007 | 49.83 | 49.90 | 49.72 | 49.72 | 1,820 | -0.03(-0.07%) |
Oct 03, 2007 | 49.75 | 49.75 | 49.75 | 49.75 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 49.75 | 49.75 | 49.75 | 49.75 | 485 | -0.02(-0.03%) |
Oct 01, 2007 | 49.38 | 49.77 | 49.38 | 49.77 | 485 | +0.86(+1.75%) |
Sep 28, 2007 | 48.91 | 48.91 | 48.91 | 48.91 | 121 | -0.04(-0.08%) |
Sep 27, 2007 | 48.96 | 48.96 | 48.96 | 48.96 | 121 | +0.44(+0.90%) |
Sep 26, 2007 | 48.52 | 48.68 | 48.41 | 48.52 | 1,456 | +0.29(+0.60%) |
Sep 25, 2007 | 48.23 | 48.24 | 48.18 | 48.23 | 849 | -0.27(-0.56%) |
Sep 24, 2007 | 48.77 | 48.77 | 48.50 | 48.50 | 242 | -0.16(-0.32%) |
Sep 21, 2007 | 48.74 | 48.96 | 48.66 | 48.66 | 3,034 | +0.22(+0.46%) |
Sep 20, 2007 | 48.81 | 48.82 | 48.44 | 48.44 | 2,549 | -0.48(-0.98%) |
Sep 19, 2007 | 48.91 | 48.91 | 48.91 | 48.91 | 485 | +0.36(+0.74%) |
Sep 18, 2007 | 47.53 | 48.58 | 46.58 | 48.55 | 7,162 | +1.28(+2.71%) |
Sep 17, 2007 | 47.40 | 47.46 | 47.27 | 47.27 | 971 | -0.39(-0.81%) |
Sep 14, 2007 | 47.37 | 47.72 | 47.37 | 47.66 | 2,670 | -0.12(-0.24%) |
Sep 13, 2007 | 47.48 | 47.78 | 47.48 | 47.78 | 728 | +0.47(+0.99%) |
Sep 12, 2007 | 47.33 | 47.34 | 47.31 | 47.31 | 849 | +0.03(+0.07%) |
Sep 11, 2007 | 47.06 | 47.27 | 47.06 | 47.27 | 2,792 | +0.46(+0.99%) |
Sep 10, 2007 | 47.00 | 47.02 | 46.54 | 46.81 | 4,006 | -0.21(-0.44%) |
Sep 07, 2007 | 47.18 | 47.18 | 46.85 | 47.02 | 15,660 | -1.01(-2.09%) |
Sep 06, 2007 | 47.68 | 48.02 | 47.68 | 48.02 | 4,370 | +0.27(+0.57%) |
Sep 05, 2007 | 48.03 | 48.03 | 47.74 | 47.75 | 2,792 | -0.69(-1.43%) |
Sep 04, 2007 | 48.44 | 48.44 | 48.44 | 48.44 | 121 | +0.22(+0.46%) |
Aug 31, 2007 | 48.21 | 48.22 | 48.21 | 48.22 | 728 | +0.94(+1.99%) |
Aug 30, 2007 | 46.95 | 47.37 | 46.95 | 47.28 | 728 | +0.39(+0.83%) |
Aug 29, 2007 | 46.90 | 46.90 | 46.90 | 46.90 | 606 | -0.75(-1.57%) |
Aug 28, 2007 | 47.65 | 47.65 | 47.65 | 47.65 | 0 | +0.00(+0.00%) |
Aug 27, 2007 | 47.65 | 47.65 | 47.65 | 47.65 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 47.49 | 47.65 | 47.33 | 47.65 | 1,335 | +0.72(+1.53%) |
Aug 23, 2007 | 47.22 | 47.22 | 46.84 | 46.93 | 3,399 | -0.14(-0.30%) |
Aug 22, 2007 | 46.81 | 47.07 | 46.70 | 47.07 | 2,063 | +1.12(+2.44%) |
Aug 21, 2007 | 45.95 | 45.95 | 45.95 | 45.95 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 46.10 | 46.17 | 45.78 | 45.95 | 3,277 | -0.07(-0.16%) |
Aug 17, 2007 | 45.92 | 46.67 | 45.59 | 46.02 | 18,452 | +1.16(+2.59%) |
Aug 16, 2007 | 45.27 | 45.27 | 44.77 | 44.86 | 1,578 | -0.96(-2.09%) |
Aug 15, 2007 | 46.39 | 46.62 | 45.81 | 45.82 | 849 | -1.12(-2.39%) |
Aug 14, 2007 | 46.91 | 46.94 | 46.91 | 46.94 | 242 | -0.86(-1.79%) |
Aug 13, 2007 | 48.04 | 48.04 | 47.78 | 47.79 | 971 | +0.15(+0.32%) |
Aug 10, 2007 | 46.95 | 47.68 | 46.95 | 47.64 | 3,034 | -0.45(-0.93%) |
Aug 09, 2007 | 48.25 | 48.49 | 48.09 | 48.09 | 2,670 | -1.03(-2.10%) |
Aug 08, 2007 | 49.13 | 49.14 | 49.12 | 49.12 | 849 | +0.79(+1.64%) |
Aug 07, 2007 | 48.05 | 48.50 | 48.05 | 48.33 | 2,185 | -0.05(-0.10%) |
Aug 06, 2007 | 47.92 | 48.38 | 47.73 | 48.38 | 14,203 | +0.63(+1.33%) |
Aug 03, 2007 | 47.74 | 48.72 | 47.74 | 47.74 | 242 | -0.97(-2.00%) |
Aug 02, 2007 | 48.67 | 48.72 | 48.51 | 48.72 | 485 | +0.20(+0.41%) |