Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 47.04 | 47.31 | 47.04 | 47.29 | 37,475 | +0.05(+0.12%) |
Nov 29, 2007 | 47.23 | 47.37 | 47.22 | 47.24 | 27,027 | +0.21(+0.45%) |
Nov 28, 2007 | 47.13 | 47.13 | 46.92 | 47.03 | 54,384 | -0.12(-0.26%) |
Nov 27, 2007 | 48.70 | 48.70 | 47.03 | 47.15 | 82,581 | -0.40(-0.84%) |
Nov 26, 2007 | 46.53 | 47.55 | 46.53 | 47.55 | 31,361 | +0.54(+1.15%) |
Nov 23, 2007 | 46.95 | 47.01 | 46.94 | 47.01 | 14,672 | -0.09(-0.19%) |
Nov 21, 2007 | 47.08 | 47.13 | 46.92 | 47.10 | 23,401 | +0.27(+0.57%) |
Nov 20, 2007 | 46.91 | 46.96 | 46.76 | 46.83 | 37,904 | -0.11(-0.23%) |
Nov 19, 2007 | 46.68 | 46.98 | 46.62 | 46.94 | 14,172 | +0.34(+0.72%) |
Nov 16, 2007 | 46.62 | 46.74 | 46.60 | 46.60 | 43,837 | -0.05(-0.11%) |
Nov 15, 2007 | 46.55 | 46.67 | 46.39 | 46.66 | 39,552 | +0.27(+0.58%) |
Nov 14, 2007 | 46.26 | 46.41 | 46.26 | 46.39 | 15,581 | +0.02(+0.05%) |
Nov 13, 2007 | 46.69 | 46.69 | 46.35 | 46.36 | 21,094 | -0.24(-0.51%) |
Nov 12, 2007 | 46.63 | 46.63 | 46.54 | 46.60 | 29,829 | +0.06(+0.13%) |
Nov 09, 2007 | 46.47 | 46.56 | 46.41 | 46.54 | 19,133 | +0.20(+0.43%) |
Nov 08, 2007 | 46.36 | 46.44 | 46.30 | 46.34 | 26,129 | +0.05(+0.12%) |
Nov 07, 2007 | 46.23 | 46.29 | 46.16 | 46.29 | 22,093 | +0.13(+0.28%) |
Nov 06, 2007 | 46.19 | 46.29 | 46.13 | 46.16 | 29,202 | -0.12(-0.25%) |
Nov 05, 2007 | 46.43 | 46.43 | 46.27 | 46.27 | 47,548 | -0.18(-0.38%) |
Nov 02, 2007 | 46.23 | 46.53 | 46.23 | 46.45 | 75,808 | +0.05(+0.12%) |
Nov 01, 2007 | 46.17 | 46.41 | 46.17 | 46.40 | 24,390 | +0.25(+0.55%) |
Oct 31, 2007 | 46.31 | 46.38 | 46.13 | 46.14 | 23,072 | -0.28(-0.60%) |
Oct 30, 2007 | 46.40 | 46.44 | 46.35 | 46.42 | 19,776 | -0.01(-0.01%) |
Oct 29, 2007 | 46.36 | 46.47 | 46.33 | 46.43 | 19,116 | +0.04(+0.08%) |
Oct 26, 2007 | 46.38 | 46.50 | 46.34 | 46.39 | 28,510 | -0.09(-0.20%) |
Oct 25, 2007 | 46.53 | 46.57 | 46.45 | 46.48 | 19,776 | -0.08(-0.18%) |
Oct 24, 2007 | 46.49 | 46.62 | 46.41 | 46.57 | 33,289 | +0.20(+0.43%) |
Oct 23, 2007 | 46.31 | 46.40 | 46.26 | 46.36 | 37,739 | +0.05(+0.12%) |
Oct 22, 2007 | 46.38 | 46.38 | 46.23 | 46.31 | 30,982 | -0.09(-0.20%) |
Oct 19, 2007 | 46.25 | 46.42 | 46.18 | 46.40 | 51,253 | +0.27(+0.58%) |
Oct 18, 2007 | 46.10 | 46.14 | 46.09 | 46.13 | 17,139 | +0.10(+0.21%) |
Oct 17, 2007 | 45.79 | 46.06 | 45.79 | 46.04 | 153,100 | +0.38(+0.82%) |
Oct 16, 2007 | 45.69 | 45.72 | 45.66 | 45.66 | 6,921 | +0.03(+0.07%) |
Oct 15, 2007 | 45.55 | 45.66 | 45.55 | 45.63 | 22,742 | +0.05(+0.11%) |
Oct 12, 2007 | 45.56 | 45.70 | 45.56 | 45.58 | 14,172 | -0.13(-0.28%) |
Oct 11, 2007 | 45.58 | 45.71 | 45.57 | 45.71 | 15,985 | -0.06(-0.13%) |
Oct 10, 2007 | 45.58 | 45.77 | 45.58 | 45.77 | 14,832 | +0.16(+0.36%) |
Oct 09, 2007 | 45.71 | 45.75 | 45.58 | 45.61 | 40,541 | -0.21(-0.45%) |
Oct 08, 2007 | 45.71 | 45.81 | 45.67 | 45.81 | 21,753 | +0.15(+0.32%) |
Oct 05, 2007 | 45.68 | 45.98 | 45.55 | 45.67 | 26,862 | -0.24(-0.53%) |
Oct 04, 2007 | 45.86 | 45.92 | 45.84 | 45.91 | 10,217 | +0.12(+0.26%) |
Oct 03, 2007 | 45.90 | 45.96 | 45.70 | 45.79 | 28,840 | -0.08(-0.17%) |
Oct 02, 2007 | 45.75 | 45.90 | 45.75 | 45.87 | 38,563 | +0.13(+0.29%) |
Oct 01, 2007 | 45.71 | 45.79 | 45.67 | 45.73 | 28,510 | -0.11(-0.24%) |
Sep 28, 2007 | 46.03 | 46.03 | 45.81 | 45.84 | 24,555 | -0.04(-0.08%) |
Sep 27, 2007 | 45.75 | 45.89 | 45.74 | 45.88 | 22,742 | +0.19(+0.41%) |
Sep 26, 2007 | 45.69 | 45.78 | 45.60 | 45.69 | 17,139 | -0.02(-0.04%) |
Sep 25, 2007 | 45.82 | 45.88 | 45.71 | 45.71 | 24,060 | +0.02(+0.04%) |
Sep 24, 2007 | 45.62 | 45.69 | 45.59 | 45.69 | 33,619 | +0.08(+0.17%) |
Sep 21, 2007 | 45.60 | 45.64 | 45.50 | 45.61 | 21,918 | +0.29(+0.63%) |
Sep 20, 2007 | 45.65 | 45.70 | 45.28 | 45.33 | 31,641 | -0.48(-1.05%) |
Sep 19, 2007 | 45.82 | 45.83 | 45.66 | 45.81 | 34,443 | -0.09(-0.20%) |
Sep 18, 2007 | 45.78 | 45.93 | 45.69 | 45.90 | 21,918 | +0.05(+0.12%) |
Sep 17, 2007 | 45.78 | 45.85 | 45.77 | 45.84 | 27,521 | +0.04(+0.09%) |
Sep 14, 2007 | 46.06 | 46.06 | 45.74 | 45.80 | 28,181 | +0.02(+0.04%) |
Sep 13, 2007 | 45.92 | 45.92 | 45.72 | 45.78 | 24,884 | -0.25(-0.55%) |
Sep 12, 2007 | 46.10 | 46.12 | 45.99 | 46.04 | 24,720 | +0.01(+0.03%) |
Sep 11, 2007 | 46.15 | 46.20 | 46.03 | 46.03 | 40,211 | -0.14(-0.30%) |
Sep 10, 2007 | 46.16 | 46.30 | 46.06 | 46.16 | 52,406 | +0.12(+0.25%) |
Sep 07, 2007 | 46.12 | 46.13 | 45.98 | 46.05 | 36,091 | +0.31(+0.67%) |
Sep 06, 2007 | 45.83 | 45.89 | 45.72 | 45.74 | 50,758 | -0.15(-0.32%) |
Sep 05, 2007 | 45.78 | 45.92 | 45.78 | 45.89 | 24,720 | +0.20(+0.44%) |