Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.19 | 54.14 | 52.79 | 53.82 | 421,807 | +0.72(+1.35%) |
Dec 28, 2007 | 51.63 | 53.29 | 51.63 | 53.10 | 459,275 | +1.14(+2.20%) |
Dec 27, 2007 | 51.51 | 51.99 | 51.51 | 51.96 | 263,530 | +0.06(+0.12%) |
Dec 26, 2007 | 51.97 | 52.02 | 51.52 | 51.90 | 206,047 | -0.33(-0.64%) |
Dec 24, 2007 | 51.61 | 52.35 | 51.50 | 52.23 | 76,799 | +0.57(+1.11%) |
Dec 21, 2007 | 50.78 | 51.75 | 50.27 | 51.66 | 289,871 | +1.17(+2.32%) |
Dec 20, 2007 | 51.02 | 51.14 | 49.90 | 50.49 | 275,120 | -0.36(-0.71%) |
Dec 19, 2007 | 50.99 | 51.32 | 50.60 | 50.85 | 273,718 | -0.09(-0.17%) |
Dec 18, 2007 | 50.62 | 50.95 | 50.13 | 50.93 | 375,335 | +0.68(+1.36%) |
Dec 17, 2007 | 50.50 | 50.90 | 49.97 | 50.25 | 580,387 | -0.59(-1.16%) |
Dec 14, 2007 | 50.48 | 50.90 | 50.16 | 50.84 | 378,846 | -0.03(-0.05%) |
Dec 13, 2007 | 50.74 | 51.01 | 50.37 | 50.87 | 267,677 | -0.20(-0.38%) |
Dec 12, 2007 | 52.95 | 53.11 | 50.66 | 51.06 | 463,970 | -0.62(-1.19%) |
Dec 11, 2007 | 52.80 | 52.96 | 51.57 | 51.68 | 536,192 | -0.89(-1.69%) |
Dec 10, 2007 | 52.13 | 52.69 | 51.95 | 52.57 | 488,426 | +0.53(+1.02%) |
Dec 07, 2007 | 50.88 | 52.10 | 50.60 | 52.04 | 403,900 | +1.22(+2.40%) |
Dec 06, 2007 | 50.77 | 51.38 | 50.16 | 50.81 | 413,266 | +0.04(+0.08%) |
Dec 05, 2007 | 49.37 | 50.87 | 49.37 | 50.77 | 479,763 | +1.87(+3.83%) |
Dec 04, 2007 | 50.20 | 50.47 | 48.57 | 48.90 | 505,753 | -1.80(-3.55%) |
Dec 03, 2007 | 50.98 | 51.34 | 50.53 | 50.70 | 253,594 | -0.83(-1.61%) |
Nov 30, 2007 | 51.76 | 51.87 | 51.03 | 51.53 | 419,002 | +0.34(+0.67%) |
Nov 29, 2007 | 51.28 | 51.64 | 50.82 | 51.19 | 241,403 | -0.09(-0.17%) |
Nov 28, 2007 | 50.18 | 51.34 | 50.00 | 51.28 | 346,886 | +1.09(+2.18%) |
Nov 27, 2007 | 50.27 | 50.40 | 49.56 | 50.18 | 433,411 | +0.04(+0.09%) |
Nov 26, 2007 | 51.89 | 52.27 | 50.08 | 50.14 | 347,430 | -1.67(-3.22%) |
Nov 23, 2007 | 51.74 | 52.07 | 51.16 | 51.81 | 108,535 | +0.49(+0.95%) |
Nov 21, 2007 | 51.85 | 51.85 | 51.25 | 51.32 | 228,876 | -0.51(-0.99%) |
Nov 20, 2007 | 51.89 | 52.57 | 51.83 | 51.83 | 570,611 | -0.05(-0.10%) |
Nov 19, 2007 | 52.80 | 52.80 | 51.88 | 51.88 | 231,306 | -0.71(-1.35%) |
Nov 16, 2007 | 53.04 | 53.51 | 51.92 | 52.59 | 477,773 | -0.38(-0.71%) |
Nov 15, 2007 | 54.35 | 54.97 | 52.35 | 52.97 | 700,562 | -1.56(-2.87%) |
Nov 14, 2007 | 55.56 | 55.85 | 54.53 | 54.53 | 332,252 | -0.87(-1.57%) |
Nov 13, 2007 | 55.51 | 55.57 | 54.52 | 55.40 | 302,632 | +0.87(+1.60%) |
Nov 12, 2007 | 55.94 | 56.36 | 54.50 | 54.53 | 409,871 | -1.54(-2.74%) |
Nov 09, 2007 | 56.83 | 56.83 | 56.07 | 56.07 | 492,524 | -1.26(-2.19%) |
Nov 08, 2007 | 56.24 | 57.44 | 56.00 | 57.32 | 495,802 | +1.23(+2.19%) |
Nov 07, 2007 | 57.30 | 57.72 | 55.88 | 56.09 | 390,671 | -1.27(-2.22%) |
Nov 06, 2007 | 58.05 | 58.27 | 56.89 | 57.37 | 389,500 | -0.73(-1.25%) |
Nov 05, 2007 | 58.40 | 58.92 | 57.61 | 58.09 | 529,109 | -0.31(-0.53%) |
Nov 02, 2007 | 60.48 | 60.65 | 57.31 | 58.40 | 904,971 | -2.82(-4.60%) |
Nov 01, 2007 | 62.48 | 62.48 | 60.72 | 61.22 | 359,647 | -1.32(-2.10%) |
Oct 31, 2007 | 61.21 | 62.88 | 61.16 | 62.53 | 330,027 | +1.09(+1.78%) |
Oct 30, 2007 | 60.99 | 61.77 | 60.99 | 61.44 | 392,193 | +0.25(+0.40%) |
Oct 29, 2007 | 61.13 | 61.30 | 59.88 | 61.19 | 649,050 | +0.19(+0.31%) |
Oct 26, 2007 | 61.06 | 61.29 | 60.13 | 61.00 | 205,813 | +0.59(+0.98%) |
Oct 25, 2007 | 61.08 | 61.41 | 59.84 | 60.42 | 313,754 | -0.37(-0.60%) |
Oct 24, 2007 | 61.52 | 61.65 | 60.09 | 60.78 | 473,558 | -0.99(-1.60%) |
Oct 23, 2007 | 61.93 | 62.51 | 61.36 | 61.77 | 291,042 | -0.05(-0.08%) |
Oct 22, 2007 | 62.29 | 62.47 | 61.76 | 61.82 | 399,568 | -0.99(-1.58%) |
Oct 19, 2007 | 63.23 | 63.34 | 62.70 | 62.82 | 415,373 | -0.41(-0.65%) |
Oct 18, 2007 | 62.86 | 63.36 | 62.57 | 63.23 | 239,530 | +0.16(+0.26%) |
Oct 17, 2007 | 63.33 | 63.43 | 62.37 | 63.06 | 373,110 | +0.15(+0.24%) |
Oct 16, 2007 | 63.46 | 63.86 | 62.91 | 62.91 | 475,314 | -0.35(-0.55%) |
Oct 15, 2007 | 64.28 | 66.57 | 62.60 | 63.26 | 511,841 | -0.74(-1.16%) |
Oct 12, 2007 | 63.58 | 64.22 | 63.35 | 64.00 | 412,446 | +0.84(+1.33%) |
Oct 11, 2007 | 65.00 | 65.33 | 62.70 | 63.17 | 445,578 | -1.43(-2.21%) |
Oct 10, 2007 | 64.19 | 64.59 | 63.81 | 64.59 | 315,627 | +0.51(+0.80%) |
Oct 09, 2007 | 64.49 | 64.75 | 63.64 | 64.08 | 407,412 | -0.38(-0.60%) |
Oct 08, 2007 | 65.24 | 69.33 | 64.42 | 64.46 | 364,915 | -0.74(-1.14%) |
Oct 05, 2007 | 65.98 | 65.98 | 64.92 | 65.21 | 278,632 | -0.24(-0.37%) |
Oct 04, 2007 | 65.22 | 65.86 | 64.81 | 65.45 | 448,622 | +0.29(+0.45%) |
Oct 03, 2007 | 65.86 | 66.10 | 65.15 | 65.16 | 193,638 | -0.90(-1.36%) |
Oct 02, 2007 | 66.97 | 67.26 | 65.88 | 66.05 | 127,257 | -0.75(-1.13%) |