Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.79 | 54.94 | 54.35 | 54.40 | 25,694 | -0.42(-0.76%) |
Dec 28, 2007 | 54.91 | 54.98 | 54.60 | 54.81 | 44,127 | +0.28(+0.51%) |
Dec 27, 2007 | 54.70 | 55.06 | 54.54 | 54.54 | 37,211 | -0.47(-0.86%) |
Dec 26, 2007 | 55.27 | 55.27 | 54.94 | 55.01 | 59,085 | -0.22(-0.39%) |
Dec 24, 2007 | 55.85 | 55.85 | 55.04 | 55.22 | 64,805 | +0.06(+0.11%) |
Dec 21, 2007 | 55.09 | 55.31 | 55.07 | 55.16 | 50,069 | +0.39(+0.70%) |
Dec 20, 2007 | 55.21 | 55.21 | 54.25 | 54.78 | 167,176 | +0.22(+0.41%) |
Dec 19, 2007 | 54.88 | 55.13 | 54.47 | 54.55 | 38,478 | -0.22(-0.40%) |
Dec 18, 2007 | 54.37 | 54.92 | 54.36 | 54.77 | 28,343 | +0.66(+1.23%) |
Dec 17, 2007 | 54.59 | 54.59 | 53.98 | 54.11 | 64,722 | -0.67(-1.22%) |
Dec 14, 2007 | 55.49 | 55.49 | 54.78 | 54.78 | 39,097 | -1.21(-2.16%) |
Dec 13, 2007 | 55.89 | 56.02 | 55.26 | 55.99 | 64,961 | +0.57(+1.02%) |
Dec 12, 2007 | 57.02 | 57.02 | 54.95 | 55.42 | 62,545 | +0.06(+0.11%) |
Dec 11, 2007 | 56.34 | 56.80 | 55.33 | 55.36 | 73,312 | -1.27(-2.25%) |
Dec 10, 2007 | 56.27 | 56.69 | 56.27 | 56.63 | 55,316 | +0.16(+0.29%) |
Dec 07, 2007 | 56.53 | 56.57 | 56.08 | 56.47 | 165,455 | +0.14(+0.25%) |
Dec 06, 2007 | 56.18 | 56.41 | 55.88 | 56.33 | 47,815 | +0.09(+0.15%) |
Dec 05, 2007 | 55.59 | 56.28 | 55.59 | 56.24 | 44,919 | +0.76(+1.37%) |
Dec 04, 2007 | 54.98 | 55.76 | 54.83 | 55.49 | 28,496 | +0.50(+0.90%) |
Dec 03, 2007 | 54.88 | 55.14 | 54.79 | 54.99 | 29,518 | +0.27(+0.49%) |
Nov 30, 2007 | 54.58 | 54.72 | 54.36 | 54.72 | 98,370 | +0.34(+0.62%) |
Nov 29, 2007 | 53.91 | 54.63 | 53.91 | 54.39 | 14,504 | -0.19(-0.35%) |
Nov 28, 2007 | 53.65 | 54.58 | 53.65 | 54.58 | 18,490 | +0.85(+1.58%) |
Nov 27, 2007 | 53.93 | 54.05 | 53.21 | 53.73 | 43,988 | +0.37(+0.69%) |
Nov 26, 2007 | 53.90 | 54.44 | 53.36 | 53.36 | 34,453 | -0.34(-0.62%) |
Nov 23, 2007 | 54.21 | 54.21 | 53.47 | 53.70 | 13,370 | +0.08(+0.15%) |
Nov 21, 2007 | 54.52 | 54.52 | 53.62 | 53.62 | 19,322 | -0.47(-0.87%) |
Nov 20, 2007 | 53.86 | 54.31 | 53.70 | 54.09 | 47,493 | +0.52(+0.97%) |
Nov 19, 2007 | 53.44 | 53.73 | 53.28 | 53.57 | 14,182 | +0.01(+0.02%) |
Nov 16, 2007 | 53.54 | 53.55 | 52.89 | 53.55 | 21,090 | +0.14(+0.27%) |
Nov 15, 2007 | 53.44 | 53.65 | 53.14 | 53.41 | 35,032 | +0.22(+0.41%) |
Nov 14, 2007 | 53.49 | 53.70 | 53.19 | 53.19 | 15,020 | -0.15(-0.27%) |
Nov 13, 2007 | 52.91 | 53.41 | 52.49 | 53.34 | 22,669 | +0.39(+0.73%) |
Nov 12, 2007 | 53.73 | 53.84 | 52.91 | 52.95 | 28,451 | -0.93(-1.72%) |
Nov 09, 2007 | 53.80 | 54.39 | 53.76 | 53.88 | 18,355 | -0.44(-0.81%) |
Nov 08, 2007 | 53.57 | 54.45 | 53.57 | 54.32 | 34,163 | +0.84(+1.57%) |
Nov 07, 2007 | 54.66 | 54.66 | 53.48 | 53.48 | 78,799 | -1.23(-2.25%) |
Nov 06, 2007 | 54.59 | 54.71 | 53.96 | 54.71 | 38,317 | +0.16(+0.28%) |
Nov 05, 2007 | 53.92 | 54.84 | 53.76 | 54.55 | 60,710 | +0.43(+0.80%) |
Nov 02, 2007 | 54.31 | 54.31 | 53.65 | 54.12 | 37,512 | +0.26(+0.48%) |
Nov 01, 2007 | 54.71 | 54.71 | 53.73 | 53.86 | 87,098 | -1.03(-1.88%) |
Oct 31, 2007 | 54.37 | 55.00 | 54.04 | 54.89 | 68,584 | +0.81(+1.49%) |
Oct 30, 2007 | 54.06 | 54.42 | 54.06 | 54.08 | 31,716 | -0.02(-0.03%) |
Oct 29, 2007 | 54.09 | 54.28 | 53.98 | 54.10 | 27,208 | +0.43(+0.80%) |
Oct 26, 2007 | 53.26 | 53.72 | 53.24 | 53.67 | 59,246 | +0.75(+1.41%) |
Oct 25, 2007 | 52.22 | 53.04 | 52.22 | 52.93 | 119,137 | +1.00(+1.93%) |
Oct 24, 2007 | 51.61 | 51.99 | 51.31 | 51.93 | 69,872 | +0.16(+0.30%) |
Oct 23, 2007 | 52.19 | 52.19 | 51.55 | 51.77 | 20,124 | -0.02(-0.05%) |
Oct 22, 2007 | 51.02 | 51.96 | 51.02 | 51.80 | 199,796 | +0.25(+0.48%) |
Oct 19, 2007 | 52.38 | 52.53 | 51.54 | 51.55 | 33,970 | -1.16(-2.19%) |
Oct 18, 2007 | 52.73 | 52.80 | 52.66 | 52.70 | 15,938 | +0.06(+0.11%) |
Oct 17, 2007 | 53.04 | 53.13 | 52.34 | 52.65 | 32,682 | -0.23(-0.43%) |
Oct 16, 2007 | 53.04 | 53.23 | 52.72 | 52.88 | 26,403 | -0.11(-0.21%) |
Oct 15, 2007 | 53.67 | 53.67 | 52.67 | 52.99 | 40,249 | -0.63(-1.17%) |
Oct 12, 2007 | 53.51 | 53.84 | 53.51 | 53.62 | 23,505 | +0.17(+0.31%) |
Oct 11, 2007 | 53.54 | 53.81 | 53.08 | 53.45 | 26,725 | +0.52(+0.97%) |
Oct 10, 2007 | 53.37 | 53.53 | 52.93 | 52.93 | 28,174 | -0.60(-1.11%) |
Oct 09, 2007 | 53.01 | 53.60 | 52.97 | 53.53 | 26,081 | +0.65(+1.23%) |
Oct 08, 2007 | 53.12 | 53.21 | 52.80 | 52.88 | 14,006 | -0.14(-0.26%) |
Oct 05, 2007 | 52.85 | 53.24 | 52.85 | 53.01 | 27,208 | +0.34(+0.65%) |
Oct 04, 2007 | 52.45 | 52.72 | 52.36 | 52.67 | 16,260 | +0.40(+0.76%) |
Oct 03, 2007 | 52.03 | 52.35 | 52.03 | 52.27 | 29,623 | +0.02(+0.05%) |
Oct 02, 2007 | 52.37 | 52.39 | 52.09 | 52.25 | 28,979 | -0.07(-0.14%) |