Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 47.64 | 47.77 | 46.29 | 46.71 | 341,894 | -0.13(-0.29%) |
Nov 29, 2007 | 47.61 | 47.61 | 46.24 | 46.85 | 334,662 | -0.37(-0.77%) |
Nov 28, 2007 | 44.45 | 47.76 | 44.45 | 47.21 | 592,547 | +2.52(+5.64%) |
Nov 27, 2007 | 45.64 | 45.66 | 44.45 | 44.69 | 678,395 | -0.23(-0.51%) |
Nov 26, 2007 | 45.25 | 45.76 | 44.53 | 44.92 | 589,218 | +0.19(+0.43%) |
Nov 23, 2007 | 43.93 | 45.17 | 43.93 | 44.73 | 238,179 | +0.70(+1.59%) |
Nov 21, 2007 | 45.24 | 45.24 | 43.87 | 44.03 | 608,259 | -1.09(-2.41%) |
Nov 20, 2007 | 46.21 | 46.75 | 44.46 | 45.12 | 668,627 | -1.10(-2.37%) |
Nov 19, 2007 | 47.70 | 47.77 | 45.89 | 46.21 | 728,874 | -1.56(-3.26%) |
Nov 16, 2007 | 47.41 | 47.97 | 47.16 | 47.77 | 507,742 | +0.07(+0.14%) |
Nov 15, 2007 | 47.70 | 48.42 | 47.43 | 47.70 | 550,413 | +0.13(+0.27%) |
Nov 14, 2007 | 47.88 | 48.51 | 47.58 | 47.58 | 638,168 | -0.22(-0.47%) |
Nov 13, 2007 | 46.30 | 47.93 | 45.92 | 47.80 | 533,641 | +1.41(+3.04%) |
Nov 12, 2007 | 47.17 | 47.67 | 46.36 | 46.39 | 384,967 | -0.80(-1.69%) |
Nov 09, 2007 | 47.92 | 48.39 | 46.94 | 47.19 | 856,884 | -1.06(-2.19%) |
Nov 08, 2007 | 48.64 | 48.89 | 47.28 | 48.25 | 848,405 | -0.74(-1.51%) |
Nov 07, 2007 | 50.14 | 50.14 | 48.67 | 48.99 | 507,206 | -1.12(-2.23%) |
Nov 06, 2007 | 50.79 | 51.24 | 49.84 | 50.10 | 532,701 | -0.57(-1.12%) |
Nov 05, 2007 | 51.42 | 51.42 | 49.94 | 50.67 | 334,065 | -0.95(-1.83%) |
Nov 02, 2007 | 51.35 | 52.53 | 50.49 | 51.62 | 450,850 | +0.72(+1.42%) |
Nov 01, 2007 | 51.90 | 52.06 | 50.77 | 50.89 | 399,056 | -1.66(-3.16%) |
Oct 31, 2007 | 51.22 | 52.56 | 50.87 | 52.56 | 401,740 | +1.32(+2.57%) |
Oct 30, 2007 | 51.87 | 52.17 | 50.83 | 51.24 | 277,756 | -0.57(-1.09%) |
Oct 29, 2007 | 50.84 | 52.16 | 50.84 | 51.80 | 405,765 | +1.01(+1.98%) |
Oct 26, 2007 | 50.98 | 51.14 | 50.16 | 50.80 | 450,179 | +0.46(+0.92%) |
Oct 25, 2007 | 51.30 | 51.57 | 49.49 | 50.33 | 651,317 | -0.52(-1.03%) |
Oct 24, 2007 | 51.86 | 51.86 | 49.50 | 50.86 | 890,698 | -1.09(-2.09%) |
Oct 23, 2007 | 52.27 | 52.40 | 51.34 | 51.94 | 315,058 | +0.43(+0.84%) |
Oct 22, 2007 | 50.84 | 51.51 | 50.03 | 51.51 | 504,254 | +0.46(+0.90%) |
Oct 19, 2007 | 52.29 | 52.60 | 50.95 | 51.05 | 485,871 | -1.64(-3.11%) |
Oct 18, 2007 | 52.64 | 52.79 | 52.09 | 52.69 | 440,250 | +0.00(+0.00%) |
Oct 17, 2007 | 53.73 | 54.10 | 52.31 | 52.69 | 515,257 | -0.12(-0.23%) |
Oct 16, 2007 | 53.48 | 53.67 | 52.76 | 52.81 | 284,465 | -0.48(-0.91%) |
Oct 15, 2007 | 53.94 | 54.35 | 53.14 | 53.29 | 467,757 | -0.33(-0.61%) |
Oct 12, 2007 | 54.33 | 54.71 | 53.47 | 53.62 | 349,274 | -1.01(-1.84%) |
Oct 11, 2007 | 54.75 | 55.14 | 54.00 | 54.63 | 550,681 | -0.17(-0.31%) |
Oct 10, 2007 | 53.04 | 54.80 | 52.93 | 54.80 | 498,619 | +1.51(+2.84%) |
Oct 09, 2007 | 52.47 | 53.39 | 52.37 | 53.29 | 384,028 | +1.13(+2.16%) |
Oct 08, 2007 | 52.91 | 53.26 | 51.61 | 52.16 | 217,105 | -1.16(-2.18%) |
Oct 05, 2007 | 52.19 | 53.84 | 51.83 | 53.32 | 701,099 | +1.77(+3.44%) |
Oct 04, 2007 | 51.56 | 51.70 | 51.07 | 51.55 | 353,166 | -0.02(-0.04%) |
Oct 03, 2007 | 51.10 | 51.71 | 50.76 | 51.57 | 234,952 | +0.26(+0.51%) |
Oct 02, 2007 | 50.81 | 52.70 | 50.81 | 51.31 | 857,823 | +0.30(+0.58%) |
Oct 01, 2007 | 50.45 | 51.55 | 50.23 | 51.01 | 1,044,201 | -0.07(-0.15%) |
Sep 28, 2007 | 50.52 | 51.28 | 49.78 | 51.09 | 621,261 | +0.32(+0.63%) |
Sep 27, 2007 | 49.36 | 51.11 | 49.29 | 50.77 | 766,982 | +1.71(+3.49%) |
Sep 26, 2007 | 49.61 | 50.30 | 48.91 | 49.05 | 769,934 | -0.21(-0.42%) |
Sep 25, 2007 | 47.73 | 49.87 | 47.50 | 49.26 | 1,174,894 | +1.40(+2.93%) |
Sep 24, 2007 | 48.34 | 49.93 | 47.29 | 47.86 | 792,208 | -0.52(-1.08%) |
Sep 21, 2007 | 46.45 | 49.73 | 46.41 | 48.38 | 1,193,143 | +2.40(+5.22%) |
Sep 20, 2007 | 46.30 | 46.62 | 45.96 | 45.98 | 327,000 | -0.17(-0.37%) |
Sep 19, 2007 | 45.39 | 46.66 | 45.38 | 46.15 | 402,410 | +0.87(+1.93%) |
Sep 18, 2007 | 44.40 | 45.39 | 44.14 | 45.28 | 346,725 | +0.97(+2.19%) |
Sep 17, 2007 | 45.04 | 45.14 | 44.31 | 44.31 | 345,652 | -0.69(-1.52%) |
Sep 14, 2007 | 43.23 | 45.02 | 42.77 | 45.00 | 541,691 | +1.57(+3.62%) |
Sep 13, 2007 | 43.66 | 44.25 | 43.34 | 43.43 | 255,213 | -0.15(-0.34%) |
Sep 12, 2007 | 42.78 | 44.04 | 42.61 | 43.58 | 372,354 | +0.97(+2.27%) |
Sep 11, 2007 | 42.18 | 42.61 | 42.06 | 42.61 | 424,685 | +0.56(+1.33%) |
Sep 10, 2007 | 42.32 | 42.56 | 41.67 | 42.05 | 351,690 | -0.27(-0.63%) |
Sep 07, 2007 | 43.14 | 43.16 | 42.13 | 42.32 | 496,472 | -1.10(-2.52%) |
Sep 06, 2007 | 43.56 | 43.71 | 42.67 | 43.41 | 290,637 | +0.03(+0.07%) |
Sep 05, 2007 | 43.45 | 43.74 | 42.92 | 43.38 | 393,554 | -0.54(-1.24%) |