Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 46.75 | 49.33 | 46.75 | 46.96 | 381,682 | +0.26(+0.55%) |
Nov 29, 2007 | 46.58 | 47.30 | 46.29 | 46.71 | 237,376 | -0.05(-0.10%) |
Nov 28, 2007 | 44.50 | 47.14 | 44.50 | 46.75 | 647,101 | +2.25(+5.05%) |
Nov 27, 2007 | 44.64 | 44.97 | 44.15 | 44.50 | 342,574 | +0.13(+0.30%) |
Nov 26, 2007 | 45.76 | 47.17 | 44.27 | 44.37 | 650,133 | -1.91(-4.13%) |
Nov 23, 2007 | 45.19 | 46.70 | 45.12 | 46.29 | 192,963 | +0.65(+1.42%) |
Nov 21, 2007 | 47.40 | 47.99 | 45.45 | 45.64 | 505,221 | -1.53(-3.24%) |
Nov 20, 2007 | 46.28 | 47.61 | 46.25 | 47.17 | 333,782 | +1.00(+2.17%) |
Nov 19, 2007 | 45.68 | 46.95 | 45.68 | 46.17 | 253,292 | -0.19(-0.41%) |
Nov 16, 2007 | 46.48 | 47.10 | 45.49 | 46.36 | 216,306 | +0.13(+0.29%) |
Nov 15, 2007 | 46.71 | 46.81 | 45.86 | 46.23 | 236,770 | -0.63(-1.35%) |
Nov 14, 2007 | 47.06 | 47.63 | 46.52 | 46.86 | 550,392 | +0.38(+0.81%) |
Nov 13, 2007 | 43.94 | 46.62 | 43.94 | 46.48 | 225,019 | +2.66(+6.07%) |
Nov 12, 2007 | 44.80 | 44.91 | 43.19 | 43.82 | 519,121 | -1.46(-3.23%) |
Nov 09, 2007 | 47.33 | 47.51 | 45.21 | 45.29 | 283,760 | -1.81(-3.85%) |
Nov 08, 2007 | 47.50 | 48.33 | 46.36 | 47.10 | 602,688 | -1.17(-2.42%) |
Nov 07, 2007 | 48.98 | 49.20 | 47.74 | 48.27 | 182,542 | -1.33(-2.69%) |
Nov 06, 2007 | 48.75 | 49.60 | 48.49 | 49.60 | 125,357 | +0.82(+1.68%) |
Nov 05, 2007 | 48.39 | 48.81 | 47.41 | 48.79 | 289,525 | +0.55(+1.15%) |
Nov 02, 2007 | 49.38 | 49.63 | 47.85 | 48.23 | 198,723 | -0.49(-1.00%) |
Nov 01, 2007 | 48.65 | 49.54 | 48.39 | 48.72 | 127,783 | -0.32(-0.65%) |
Oct 31, 2007 | 49.48 | 49.97 | 48.98 | 49.04 | 452,016 | -0.16(-0.32%) |
Oct 30, 2007 | 49.35 | 50.50 | 48.95 | 49.19 | 301,495 | -0.88(-1.77%) |
Oct 29, 2007 | 48.16 | 51.30 | 47.99 | 50.08 | 630,882 | +1.69(+3.49%) |
Oct 26, 2007 | 47.28 | 48.50 | 47.16 | 48.39 | 236,467 | +1.10(+2.33%) |
Oct 25, 2007 | 47.10 | 48.15 | 46.90 | 47.29 | 287,398 | +0.28(+0.60%) |
Oct 24, 2007 | 48.49 | 48.62 | 47.00 | 47.00 | 484,303 | -1.10(-2.28%) |
Oct 23, 2007 | 46.84 | 48.16 | 46.71 | 48.10 | 382,743 | +1.50(+3.23%) |
Oct 22, 2007 | 45.57 | 46.74 | 45.57 | 46.60 | 271,331 | +0.34(+0.74%) |
Oct 19, 2007 | 46.58 | 46.85 | 45.85 | 46.25 | 153,855 | -0.44(-0.93%) |
Oct 18, 2007 | 46.67 | 46.85 | 45.39 | 46.69 | 420,335 | -0.31(-0.66%) |
Oct 17, 2007 | 46.71 | 47.29 | 46.56 | 47.00 | 343,180 | +0.73(+1.58%) |
Oct 16, 2007 | 46.55 | 46.55 | 46.02 | 46.27 | 246,471 | -0.11(-0.23%) |
Oct 15, 2007 | 46.84 | 47.06 | 45.95 | 46.37 | 139,455 | -0.90(-1.90%) |
Oct 12, 2007 | 46.25 | 47.29 | 46.25 | 47.27 | 138,848 | +1.17(+2.53%) |
Oct 11, 2007 | 46.83 | 47.29 | 45.76 | 46.10 | 193,721 | -0.41(-0.88%) |
Oct 10, 2007 | 46.58 | 46.72 | 45.74 | 46.51 | 413,211 | -0.20(-0.42%) |
Oct 09, 2007 | 47.18 | 47.97 | 46.38 | 46.71 | 459,443 | -0.51(-1.08%) |
Oct 08, 2007 | 46.30 | 47.64 | 46.30 | 47.22 | 211,153 | +1.35(+2.93%) |
Oct 05, 2007 | 45.53 | 46.34 | 45.12 | 45.87 | 629,821 | +0.88(+1.97%) |
Oct 04, 2007 | 45.04 | 45.30 | 43.39 | 44.99 | 323,475 | +0.13(+0.29%) |
Oct 03, 2007 | 45.33 | 45.48 | 44.52 | 44.85 | 352,275 | -0.42(-0.93%) |
Oct 02, 2007 | 45.03 | 45.39 | 44.77 | 45.28 | 256,476 | +0.42(+0.93%) |
Oct 01, 2007 | 44.66 | 45.68 | 44.54 | 44.86 | 380,621 | +0.20(+0.44%) |
Sep 28, 2007 | 44.48 | 45.01 | 44.12 | 44.66 | 360,157 | +0.52(+1.18%) |
Sep 27, 2007 | 43.64 | 44.24 | 43.44 | 44.14 | 205,999 | +0.95(+2.20%) |
Sep 26, 2007 | 43.01 | 43.45 | 42.29 | 43.19 | 185,839 | +0.39(+0.91%) |
Sep 25, 2007 | 43.13 | 43.28 | 42.39 | 42.80 | 227,827 | -0.66(-1.52%) |
Sep 24, 2007 | 43.67 | 44.85 | 43.06 | 43.46 | 484,151 | -0.08(-0.18%) |
Sep 21, 2007 | 43.51 | 44.32 | 43.26 | 43.54 | 235,406 | +0.32(+0.73%) |
Sep 20, 2007 | 43.09 | 43.42 | 42.55 | 43.22 | 195,843 | +0.13(+0.31%) |
Sep 19, 2007 | 41.61 | 43.73 | 41.61 | 43.09 | 457,473 | +1.87(+4.55%) |
Sep 18, 2007 | 40.24 | 41.56 | 40.01 | 41.22 | 484,151 | +1.13(+2.81%) |
Sep 17, 2007 | 39.58 | 40.18 | 39.40 | 40.09 | 177,502 | +0.24(+0.60%) |
Sep 14, 2007 | 40.24 | 40.70 | 39.60 | 39.85 | 238,589 | -0.74(-1.82%) |
Sep 13, 2007 | 40.12 | 41.56 | 40.12 | 40.59 | 288,762 | +0.73(+1.82%) |
Sep 12, 2007 | 38.70 | 40.03 | 38.66 | 39.87 | 470,963 | +1.17(+3.02%) |
Sep 11, 2007 | 39.03 | 39.74 | 38.54 | 38.70 | 779,735 | -0.17(-0.44%) |
Sep 10, 2007 | 39.19 | 39.74 | 38.70 | 38.87 | 379,863 | -0.44(-1.12%) |
Sep 07, 2007 | 39.53 | 40.03 | 39.04 | 39.31 | 269,815 | -0.55(-1.39%) |
Sep 06, 2007 | 40.04 | 40.25 | 39.43 | 39.87 | 152,187 | -0.18(-0.44%) |
Sep 05, 2007 | 40.08 | 40.10 | 39.61 | 40.04 | 264,661 | -0.13(-0.33%) |