Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 47.63 | 47.68 | 47.38 | 47.64 | 78,657 | +0.34(+0.71%) |
Nov 29, 2007 | 47.20 | 47.43 | 47.00 | 47.30 | 42,891 | +0.01(+0.02%) |
Nov 28, 2007 | 46.68 | 47.35 | 46.54 | 47.29 | 70,435 | +0.85(+1.82%) |
Nov 27, 2007 | 46.30 | 46.51 | 46.05 | 46.45 | 83,697 | +0.72(+1.58%) |
Nov 26, 2007 | 45.94 | 46.62 | 45.73 | 45.73 | 482,594 | -0.45(-0.98%) |
Nov 23, 2007 | 46.19 | 46.23 | 45.99 | 46.18 | 15,347 | +0.28(+0.62%) |
Nov 21, 2007 | 46.11 | 46.29 | 45.89 | 45.89 | 22,829 | -0.39(-0.85%) |
Nov 20, 2007 | 46.35 | 46.56 | 45.92 | 46.29 | 11,647 | +0.29(+0.63%) |
Nov 19, 2007 | 46.45 | 46.48 | 46.00 | 46.00 | 99,761 | -0.66(-1.42%) |
Nov 16, 2007 | 46.56 | 46.67 | 46.27 | 46.66 | 26,447 | +0.37(+0.80%) |
Nov 15, 2007 | 46.41 | 46.74 | 46.29 | 46.29 | 34,943 | -0.15(-0.33%) |
Nov 14, 2007 | 46.27 | 46.91 | 46.27 | 46.44 | 19,664 | -0.17(-0.36%) |
Nov 13, 2007 | 46.03 | 46.61 | 45.92 | 46.61 | 13,566 | +0.82(+1.80%) |
Nov 12, 2007 | 45.31 | 46.35 | 45.31 | 45.78 | 18,294 | -0.29(-0.63%) |
Nov 09, 2007 | 46.15 | 46.48 | 46.02 | 46.08 | 52,210 | -0.25(-0.54%) |
Nov 08, 2007 | 46.16 | 46.44 | 45.73 | 46.32 | 23,706 | +0.31(+0.68%) |
Nov 07, 2007 | 46.35 | 46.54 | 45.94 | 46.01 | 41,384 | -0.73(-1.56%) |
Nov 06, 2007 | 46.66 | 46.74 | 46.47 | 46.74 | 15,073 | +0.20(+0.44%) |
Nov 05, 2007 | 46.56 | 46.71 | 46.32 | 46.54 | 103,735 | -0.02(-0.05%) |
Nov 02, 2007 | 46.63 | 46.68 | 46.35 | 46.56 | 7,262 | +0.10(+0.22%) |
Nov 01, 2007 | 47.08 | 47.15 | 46.45 | 46.46 | 26,584 | -1.36(-2.85%) |
Oct 31, 2007 | 47.51 | 47.82 | 47.22 | 47.82 | 29,325 | +0.53(+1.11%) |
Oct 30, 2007 | 47.31 | 47.46 | 47.15 | 47.29 | 19,458 | -0.36(-0.77%) |
Oct 29, 2007 | 47.44 | 47.68 | 47.35 | 47.66 | 17,129 | +0.29(+0.62%) |
Oct 26, 2007 | 47.19 | 47.43 | 47.16 | 47.37 | 11,784 | +0.30(+0.64%) |
Oct 25, 2007 | 47.02 | 47.27 | 46.90 | 47.07 | 10,551 | +0.17(+0.37%) |
Oct 24, 2007 | 46.70 | 46.89 | 46.38 | 46.89 | 31,380 | +0.12(+0.25%) |
Oct 23, 2007 | 46.63 | 46.80 | 46.59 | 46.78 | 25,214 | +0.14(+0.30%) |
Oct 22, 2007 | 46.11 | 46.74 | 46.08 | 46.64 | 33,710 | +0.39(+0.85%) |
Oct 19, 2007 | 46.83 | 46.89 | 46.24 | 46.24 | 40,288 | -0.75(-1.60%) |
Oct 18, 2007 | 47.03 | 47.08 | 46.89 | 47.00 | 11,510 | +0.07(+0.14%) |
Oct 17, 2007 | 47.05 | 47.21 | 46.70 | 46.93 | 10,414 | +0.04(+0.09%) |
Oct 16, 2007 | 46.83 | 46.97 | 46.83 | 46.89 | 10,688 | -0.06(-0.12%) |
Oct 15, 2007 | 46.72 | 47.36 | 46.72 | 46.94 | 17,266 | -0.34(-0.71%) |
Oct 12, 2007 | 47.08 | 47.32 | 47.08 | 47.28 | 11,373 | +0.27(+0.57%) |
Oct 11, 2007 | 47.43 | 47.43 | 46.92 | 47.01 | 10,140 | -0.19(-0.40%) |
Oct 10, 2007 | 47.26 | 47.28 | 47.11 | 47.20 | 14,662 | +0.07(+0.14%) |
Oct 09, 2007 | 47.02 | 47.16 | 46.70 | 47.13 | 31,380 | +0.18(+0.39%) |
Oct 08, 2007 | 47.00 | 47.02 | 46.87 | 46.95 | 10,140 | -0.13(-0.28%) |
Oct 05, 2007 | 47.05 | 47.21 | 46.91 | 47.08 | 52,484 | +0.29(+0.62%) |
Oct 04, 2007 | 46.90 | 46.90 | 46.73 | 46.79 | 34,532 | -0.01(-0.03%) |
Oct 03, 2007 | 46.95 | 46.95 | 46.75 | 46.81 | 10,688 | -0.22(-0.47%) |
Oct 02, 2007 | 46.93 | 47.10 | 46.92 | 47.02 | 18,088 | -0.02(-0.05%) |
Oct 01, 2007 | 46.63 | 47.05 | 46.51 | 47.05 | 62,898 | +0.38(+0.81%) |
Sep 28, 2007 | 46.47 | 46.67 | 46.40 | 46.67 | 35,628 | +0.15(+0.31%) |
Sep 27, 2007 | 46.38 | 46.52 | 46.33 | 46.52 | 11,099 | +0.17(+0.36%) |
Sep 26, 2007 | 46.11 | 46.43 | 46.11 | 46.35 | 36,451 | +0.45(+0.97%) |
Sep 25, 2007 | 45.89 | 46.03 | 45.73 | 45.91 | 25,077 | -0.28(-0.60%) |
Sep 24, 2007 | 46.35 | 46.43 | 46.18 | 46.19 | 19,321 | -0.12(-0.25%) |
Sep 21, 2007 | 46.60 | 46.61 | 46.30 | 46.30 | 10,825 | +0.09(+0.21%) |
Sep 20, 2007 | 46.33 | 46.46 | 46.17 | 46.21 | 18,636 | -0.26(-0.57%) |
Sep 19, 2007 | 46.42 | 46.55 | 46.35 | 46.47 | 23,295 | +0.30(+0.65%) |
Sep 18, 2007 | 45.58 | 46.24 | 45.51 | 46.17 | 53,991 | +0.80(+1.75%) |
Sep 17, 2007 | 45.38 | 45.45 | 45.28 | 45.38 | 13,018 | -0.13(-0.29%) |
Sep 14, 2007 | 45.17 | 45.51 | 45.17 | 45.51 | 8,770 | +0.15(+0.34%) |
Sep 13, 2007 | 45.39 | 45.52 | 45.28 | 45.35 | 51,113 | +0.13(+0.29%) |
Sep 12, 2007 | 44.97 | 45.34 | 44.94 | 45.22 | 90,579 | +0.20(+0.44%) |
Sep 11, 2007 | 44.64 | 45.03 | 44.63 | 45.03 | 34,532 | +0.49(+1.10%) |
Sep 10, 2007 | 44.59 | 44.67 | 44.20 | 44.53 | 10,414 | +0.10(+0.23%) |
Sep 07, 2007 | 44.63 | 44.74 | 44.37 | 44.43 | 56,458 | -0.58(-1.30%) |
Sep 06, 2007 | 44.89 | 45.17 | 44.71 | 45.02 | 47,962 | +0.21(+0.47%) |
Sep 05, 2007 | 44.84 | 44.88 | 44.70 | 44.81 | 15,896 | -0.43(-0.95%) |