Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.19 | 53.54 | 52.59 | 52.70 | 508,150 | -0.43(-0.81%) |
Dec 28, 2007 | 52.57 | 53.29 | 51.97 | 53.13 | 940,436 | +0.99(+1.90%) |
Dec 27, 2007 | 52.19 | 52.56 | 51.74 | 52.14 | 496,900 | +0.00(+0.00%) |
Dec 26, 2007 | 51.74 | 52.36 | 51.62 | 52.14 | 872,584 | +0.39(+0.75%) |
Dec 24, 2007 | 51.70 | 52.03 | 51.49 | 51.75 | 246,900 | +0.04(+0.08%) |
Dec 21, 2007 | 51.68 | 52.00 | 51.25 | 51.71 | 972,890 | +0.31(+0.60%) |
Dec 20, 2007 | 50.83 | 51.40 | 49.88 | 51.40 | 873,600 | +1.19(+2.37%) |
Dec 19, 2007 | 49.86 | 50.63 | 49.67 | 50.21 | 925,114 | +0.40(+0.80%) |
Dec 18, 2007 | 50.66 | 51.11 | 49.42 | 49.81 | 2,489,800 | -0.49(-0.97%) |
Dec 17, 2007 | 52.21 | 52.48 | 49.98 | 50.30 | 1,837,550 | -1.72(-3.31%) |
Dec 14, 2007 | 52.28 | 53.05 | 51.93 | 52.02 | 1,319,400 | -1.72(-3.20%) |
Dec 13, 2007 | 53.61 | 54.73 | 53.05 | 53.74 | 1,217,460 | -0.22(-0.41%) |
Dec 12, 2007 | 53.64 | 54.32 | 53.16 | 53.96 | 1,105,172 | +1.33(+2.53%) |
Dec 11, 2007 | 53.77 | 54.44 | 52.55 | 52.63 | 1,041,609 | -1.12(-2.08%) |
Dec 10, 2007 | 54.01 | 54.46 | 53.03 | 53.75 | 925,400 | -0.15(-0.28%) |
Dec 07, 2007 | 54.32 | 54.50 | 53.38 | 53.90 | 843,088 | -0.41(-0.75%) |
Dec 06, 2007 | 52.23 | 54.46 | 52.21 | 54.31 | 1,428,500 | +1.91(+3.65%) |
Dec 05, 2007 | 51.26 | 52.44 | 51.19 | 52.40 | 1,095,100 | +1.81(+3.58%) |
Dec 04, 2007 | 50.72 | 50.92 | 50.24 | 50.59 | 992,700 | -0.52(-1.02%) |
Dec 03, 2007 | 50.10 | 51.17 | 49.95 | 51.11 | 1,428,000 | +1.26(+2.53%) |
Nov 30, 2007 | 49.16 | 50.08 | 48.94 | 49.85 | 1,199,950 | +0.65(+1.32%) |
Nov 29, 2007 | 48.06 | 49.29 | 47.85 | 49.20 | 1,882,140 | +0.99(+2.05%) |
Nov 28, 2007 | 48.37 | 49.14 | 47.57 | 48.21 | 1,791,811 | +0.14(+0.29%) |
Nov 27, 2007 | 47.10 | 48.14 | 46.98 | 48.07 | 1,407,289 | -0.49(-1.01%) |
Nov 26, 2007 | 49.17 | 50.37 | 48.40 | 48.56 | 981,788 | -0.62(-1.26%) |
Nov 23, 2007 | 49.23 | 49.70 | 48.98 | 49.18 | 420,515 | +0.18(+0.37%) |
Nov 21, 2007 | 49.23 | 49.71 | 48.93 | 49.00 | 973,400 | -0.71(-1.43%) |
Nov 20, 2007 | 50.28 | 51.16 | 49.41 | 49.71 | 1,311,329 | -0.45(-0.90%) |
Nov 19, 2007 | 51.19 | 51.47 | 49.92 | 50.16 | 866,905 | -1.18(-2.30%) |
Nov 16, 2007 | 50.42 | 51.35 | 50.06 | 51.34 | 1,376,200 | +1.32(+2.64%) |
Nov 15, 2007 | 50.80 | 51.25 | 49.40 | 50.02 | 895,200 | -0.81(-1.59%) |
Nov 14, 2007 | 50.71 | 51.89 | 50.51 | 50.83 | 1,145,300 | +0.78(+1.56%) |
Nov 13, 2007 | 49.42 | 50.54 | 49.02 | 50.05 | 1,538,240 | +1.06(+2.16%) |
Nov 12, 2007 | 51.13 | 51.13 | 48.78 | 48.99 | 1,722,319 | -2.34(-4.56%) |
Nov 09, 2007 | 51.67 | 52.06 | 51.16 | 51.33 | 877,600 | -0.94(-1.80%) |
Nov 08, 2007 | 52.00 | 52.37 | 50.83 | 52.27 | 1,618,446 | +0.69(+1.34%) |
Nov 07, 2007 | 52.91 | 53.63 | 51.55 | 51.58 | 1,380,600 | -1.36(-2.57%) |
Nov 06, 2007 | 53.01 | 53.62 | 52.85 | 52.94 | 1,221,200 | +0.28(+0.53%) |
Nov 05, 2007 | 52.37 | 52.90 | 52.02 | 52.66 | 1,045,735 | -0.47(-0.88%) |
Nov 02, 2007 | 53.34 | 53.58 | 52.40 | 53.13 | 1,672,400 | +0.22(+0.42%) |
Nov 01, 2007 | 53.13 | 54.04 | 52.51 | 52.91 | 1,419,700 | -0.93(-1.73%) |
Oct 31, 2007 | 51.91 | 53.90 | 51.59 | 53.84 | 1,504,750 | +2.38(+4.62%) |
Oct 30, 2007 | 53.06 | 53.21 | 51.03 | 51.46 | 1,389,500 | -2.02(-3.78%) |
Oct 29, 2007 | 53.96 | 55.00 | 53.29 | 53.48 | 1,517,600 | -0.14(-0.26%) |
Oct 26, 2007 | 52.13 | 53.67 | 51.85 | 53.62 | 1,660,400 | +2.02(+3.91%) |
Oct 25, 2007 | 52.51 | 53.00 | 50.57 | 51.60 | 2,380,900 | -0.67(-1.28%) |
Oct 24, 2007 | 49.27 | 52.45 | 49.19 | 52.27 | 2,068,732 | +1.99(+3.96%) |
Oct 23, 2007 | 50.27 | 50.67 | 49.43 | 50.28 | 541,200 | +0.32(+0.64%) |
Oct 22, 2007 | 49.62 | 50.17 | 49.25 | 49.96 | 893,800 | -0.44(-0.87%) |
Oct 19, 2007 | 52.23 | 52.23 | 50.40 | 50.40 | 1,270,100 | -2.04(-3.89%) |
Oct 18, 2007 | 52.63 | 52.63 | 51.84 | 52.44 | 853,300 | -0.22(-0.42%) |
Oct 17, 2007 | 52.63 | 53.00 | 51.84 | 52.66 | 1,015,500 | +0.14(+0.27%) |
Oct 16, 2007 | 52.35 | 53.22 | 52.31 | 52.52 | 1,154,700 | +0.03(+0.06%) |
Oct 15, 2007 | 52.24 | 52.98 | 51.65 | 52.49 | 1,269,500 | +0.96(+1.86%) |
Oct 12, 2007 | 51.83 | 52.02 | 51.06 | 51.53 | 745,600 | +0.08(+0.16%) |
Oct 11, 2007 | 51.66 | 53.06 | 50.73 | 51.45 | 1,536,100 | -0.21(-0.41%) |
Oct 10, 2007 | 50.70 | 51.76 | 50.50 | 51.66 | 1,257,500 | +0.81(+1.59%) |
Oct 09, 2007 | 49.44 | 51.00 | 49.33 | 50.85 | 1,222,600 | +1.68(+3.42%) |
Oct 08, 2007 | 49.21 | 50.02 | 48.63 | 49.17 | 1,027,700 | -0.61(-1.23%) |
Oct 05, 2007 | 49.29 | 50.12 | 48.97 | 49.78 | 1,038,100 | +0.64(+1.30%) |
Oct 04, 2007 | 48.74 | 49.46 | 48.05 | 49.14 | 1,093,600 | +0.66(+1.36%) |
Oct 03, 2007 | 48.78 | 49.06 | 48.19 | 48.48 | 792,400 | -0.59(-1.20%) |
Oct 02, 2007 | 47.68 | 49.23 | 47.68 | 49.07 | 1,232,300 | +1.17(+2.44%) |