Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.65 | 51.10 | 50.65 | 50.73 | 352,586 | -0.38(-0.74%) |
Dec 28, 2007 | 52.58 | 52.58 | 50.94 | 51.11 | 347,946 | -0.03(-0.06%) |
Dec 27, 2007 | 51.43 | 51.71 | 51.06 | 51.14 | 173,365 | -0.70(-1.36%) |
Dec 26, 2007 | 51.73 | 51.84 | 51.48 | 51.84 | 223,013 | +0.08(+0.15%) |
Dec 24, 2007 | 52.31 | 52.31 | 51.48 | 51.77 | 131,755 | +0.38(+0.74%) |
Dec 21, 2007 | 50.73 | 51.41 | 50.73 | 51.39 | 203,246 | +0.83(+1.65%) |
Dec 20, 2007 | 51.67 | 51.67 | 50.07 | 50.55 | 217,097 | -0.05(-0.09%) |
Dec 19, 2007 | 51.70 | 51.70 | 50.25 | 50.60 | 195,713 | +0.07(+0.14%) |
Dec 18, 2007 | 51.73 | 51.73 | 49.84 | 50.53 | 297,659 | +0.28(+0.55%) |
Dec 17, 2007 | 50.57 | 50.98 | 50.23 | 50.25 | 629,671 | -0.80(-1.57%) |
Dec 14, 2007 | 52.51 | 52.51 | 50.99 | 51.05 | 185,195 | -0.69(-1.34%) |
Dec 13, 2007 | 52.18 | 52.18 | 51.05 | 51.75 | 208,651 | +0.15(+0.28%) |
Dec 12, 2007 | 53.47 | 53.47 | 51.05 | 51.60 | 335,366 | +0.33(+0.65%) |
Dec 11, 2007 | 52.41 | 53.02 | 51.27 | 51.27 | 385,093 | -1.49(-2.82%) |
Dec 10, 2007 | 52.25 | 52.79 | 52.25 | 52.76 | 427,983 | +0.51(+0.98%) |
Dec 07, 2007 | 52.84 | 52.84 | 52.23 | 52.25 | 243,935 | -0.09(-0.16%) |
Dec 06, 2007 | 51.53 | 52.37 | 51.53 | 52.34 | 195,816 | +0.76(+1.47%) |
Dec 05, 2007 | 51.72 | 51.72 | 51.26 | 51.58 | 123,874 | +0.79(+1.55%) |
Dec 04, 2007 | 50.48 | 51.07 | 50.48 | 50.79 | 199,572 | -0.38(-0.74%) |
Dec 03, 2007 | 52.77 | 52.77 | 51.08 | 51.17 | 153,920 | -0.22(-0.44%) |
Nov 30, 2007 | 51.85 | 51.85 | 51.08 | 51.39 | 150,637 | +0.28(+0.54%) |
Nov 29, 2007 | 51.53 | 51.53 | 50.63 | 51.12 | 91,748 | +0.10(+0.20%) |
Nov 28, 2007 | 50.27 | 51.09 | 50.07 | 51.02 | 163,394 | +1.46(+2.94%) |
Nov 27, 2007 | 48.77 | 49.65 | 48.77 | 49.56 | 214,617 | +0.72(+1.47%) |
Nov 26, 2007 | 50.34 | 50.34 | 48.79 | 48.84 | 215,616 | -1.10(-2.21%) |
Nov 23, 2007 | 49.66 | 50.00 | 49.46 | 49.94 | 78,482 | +0.76(+1.54%) |
Nov 21, 2007 | 49.19 | 49.80 | 49.06 | 49.19 | 404,713 | -0.74(-1.48%) |
Nov 20, 2007 | 49.93 | 50.38 | 49.26 | 49.93 | 218,351 | +0.18(+0.36%) |
Nov 19, 2007 | 51.09 | 51.09 | 49.61 | 49.75 | 134,771 | -0.83(-1.65%) |
Nov 16, 2007 | 50.73 | 50.73 | 50.12 | 50.58 | 115,100 | +0.26(+0.52%) |
Nov 15, 2007 | 50.35 | 51.00 | 50.03 | 50.32 | 105,987 | -0.66(-1.30%) |
Nov 14, 2007 | 51.41 | 51.70 | 50.87 | 50.99 | 122,283 | -0.30(-0.59%) |
Nov 13, 2007 | 50.00 | 51.31 | 50.00 | 51.29 | 103,867 | +1.49(+2.99%) |
Nov 12, 2007 | 50.53 | 50.78 | 49.80 | 49.80 | 171,623 | -0.68(-1.35%) |
Nov 09, 2007 | 50.68 | 51.09 | 50.21 | 50.48 | 147,639 | -0.65(-1.27%) |
Nov 08, 2007 | 51.93 | 51.93 | 50.27 | 51.12 | 266,049 | -0.08(-0.15%) |
Nov 07, 2007 | 52.17 | 52.31 | 51.16 | 51.20 | 162,792 | -1.44(-2.74%) |
Nov 06, 2007 | 51.82 | 52.65 | 51.82 | 52.65 | 136,631 | +0.64(+1.23%) |
Nov 05, 2007 | 51.88 | 52.32 | 51.60 | 52.00 | 170,584 | -0.33(-0.63%) |
Nov 02, 2007 | 52.35 | 52.41 | 51.71 | 52.34 | 137,019 | +0.04(+0.07%) |
Nov 01, 2007 | 52.88 | 53.00 | 52.21 | 52.30 | 121,867 | -1.24(-2.31%) |
Oct 31, 2007 | 53.26 | 53.74 | 52.88 | 53.53 | 98,685 | +0.56(+1.06%) |
Oct 30, 2007 | 53.17 | 53.20 | 52.92 | 52.97 | 102,700 | -0.35(-0.65%) |
Oct 29, 2007 | 53.32 | 53.39 | 53.18 | 53.32 | 113,319 | +0.29(+0.54%) |
Oct 26, 2007 | 53.05 | 53.09 | 52.61 | 53.03 | 95,447 | +0.49(+0.94%) |
Oct 25, 2007 | 52.42 | 52.68 | 51.89 | 52.54 | 243,734 | +0.07(+0.13%) |
Oct 24, 2007 | 52.39 | 52.47 | 51.54 | 52.47 | 261,995 | -0.06(-0.12%) |
Oct 23, 2007 | 52.43 | 52.56 | 52.06 | 52.53 | 107,751 | +0.47(+0.90%) |
Oct 22, 2007 | 51.46 | 52.17 | 51.37 | 52.06 | 226,251 | +0.22(+0.43%) |
Oct 19, 2007 | 53.05 | 53.05 | 51.83 | 51.83 | 260,830 | -1.39(-2.61%) |
Oct 18, 2007 | 53.12 | 53.32 | 52.98 | 53.22 | 121,478 | -0.02(-0.04%) |
Oct 17, 2007 | 53.63 | 53.63 | 52.77 | 53.25 | 120,831 | +0.08(+0.16%) |
Oct 16, 2007 | 53.46 | 53.46 | 53.09 | 53.16 | 204,752 | -0.39(-0.72%) |
Oct 15, 2007 | 53.97 | 54.05 | 53.28 | 53.55 | 111,636 | -0.44(-0.82%) |
Oct 12, 2007 | 53.76 | 54.02 | 53.73 | 53.99 | 92,339 | +0.25(+0.47%) |
Oct 11, 2007 | 54.39 | 54.46 | 53.46 | 53.73 | 119,795 | -0.29(-0.54%) |
Oct 10, 2007 | 53.99 | 54.09 | 53.75 | 54.03 | 119,147 | -0.02(-0.04%) |
Oct 09, 2007 | 53.83 | 54.05 | 53.62 | 54.05 | 103,865 | +0.42(+0.79%) |
Oct 08, 2007 | 53.69 | 53.72 | 53.52 | 53.63 | 37,039 | -0.14(-0.26%) |
Oct 05, 2007 | 53.57 | 53.93 | 53.47 | 53.76 | 61,775 | +0.48(+0.90%) |
Oct 04, 2007 | 53.16 | 53.29 | 53.09 | 53.29 | 71,747 | +0.13(+0.25%) |
Oct 03, 2007 | 53.21 | 53.36 | 53.01 | 53.15 | 69,157 | -0.16(-0.30%) |
Oct 02, 2007 | 53.41 | 53.41 | 53.16 | 53.32 | 112,672 | -0.07(-0.13%) |