Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 52.00 | 53.07 | 51.75 | 52.67 | 1,171,250 | +0.54(+1.04%) |
Dec 28, 2007 | 53.20 | 53.20 | 51.85 | 52.13 | 1,420,084 | -0.45(-0.85%) |
Dec 27, 2007 | 53.55 | 53.61 | 52.37 | 52.57 | 731,505 | -1.13(-2.10%) |
Dec 26, 2007 | 53.75 | 53.75 | 52.71 | 53.70 | 749,990 | -0.15(-0.28%) |
Dec 24, 2007 | 53.35 | 54.02 | 53.09 | 53.85 | 321,795 | +0.57(+1.08%) |
Dec 21, 2007 | 52.83 | 53.54 | 52.40 | 53.27 | 1,785,870 | +0.66(+1.25%) |
Dec 20, 2007 | 52.49 | 52.71 | 51.55 | 52.62 | 1,221,748 | +0.61(+1.17%) |
Dec 19, 2007 | 52.68 | 52.68 | 51.66 | 52.01 | 1,724,870 | -0.55(-1.06%) |
Dec 18, 2007 | 52.32 | 53.16 | 50.81 | 52.57 | 2,715,339 | +0.68(+1.31%) |
Dec 17, 2007 | 52.12 | 53.15 | 51.47 | 51.89 | 2,358,851 | -0.56(-1.07%) |
Dec 14, 2007 | 53.49 | 53.49 | 51.70 | 52.45 | 3,061,028 | -1.39(-2.58%) |
Dec 13, 2007 | 54.02 | 54.02 | 52.77 | 53.84 | 2,072,589 | -0.35(-0.64%) |
Dec 12, 2007 | 55.23 | 55.71 | 53.25 | 54.18 | 3,662,829 | +0.48(+0.89%) |
Dec 11, 2007 | 57.98 | 57.98 | 53.35 | 53.71 | 4,082,878 | -3.42(-5.99%) |
Dec 10, 2007 | 55.39 | 57.37 | 55.23 | 57.13 | 1,640,277 | +1.78(+3.22%) |
Dec 07, 2007 | 55.26 | 56.05 | 54.99 | 55.35 | 1,541,535 | +0.08(+0.14%) |
Dec 06, 2007 | 53.80 | 55.78 | 53.51 | 55.27 | 2,273,217 | +1.45(+2.69%) |
Dec 05, 2007 | 52.80 | 53.82 | 52.32 | 53.82 | 1,888,769 | +1.40(+2.67%) |
Dec 04, 2007 | 51.72 | 52.77 | 51.35 | 52.42 | 1,390,443 | +0.29(+0.56%) |
Dec 03, 2007 | 52.59 | 52.67 | 51.22 | 52.13 | 1,257,127 | -0.10(-0.20%) |
Nov 30, 2007 | 51.62 | 52.90 | 50.69 | 52.24 | 2,708,739 | +1.04(+2.03%) |
Nov 29, 2007 | 51.32 | 51.32 | 50.24 | 51.20 | 1,330,555 | -0.19(-0.36%) |
Nov 28, 2007 | 50.58 | 51.57 | 50.13 | 51.38 | 1,591,589 | +1.28(+2.56%) |
Nov 27, 2007 | 48.90 | 50.33 | 48.82 | 50.10 | 2,002,444 | +1.35(+2.78%) |
Nov 26, 2007 | 50.40 | 50.97 | 48.75 | 48.75 | 1,550,352 | -1.50(-2.99%) |
Nov 23, 2007 | 49.48 | 50.39 | 49.30 | 50.25 | 537,170 | +1.19(+2.43%) |
Nov 21, 2007 | 47.42 | 49.64 | 46.55 | 49.06 | 2,510,371 | +0.86(+1.78%) |
Nov 20, 2007 | 48.96 | 49.02 | 47.21 | 48.20 | 3,044,206 | -0.79(-1.61%) |
Nov 19, 2007 | 48.93 | 49.62 | 47.86 | 48.98 | 2,592,508 | -0.15(-0.32%) |
Nov 16, 2007 | 50.49 | 50.87 | 48.40 | 49.14 | 2,504,671 | -1.41(-2.80%) |
Nov 15, 2007 | 51.61 | 51.61 | 50.26 | 50.55 | 2,334,250 | -1.16(-2.25%) |
Nov 14, 2007 | 51.62 | 52.32 | 51.50 | 51.71 | 2,165,273 | +0.07(+0.14%) |
Nov 13, 2007 | 51.56 | 51.82 | 50.69 | 51.64 | 1,950,750 | +0.90(+1.78%) |
Nov 12, 2007 | 49.46 | 52.54 | 49.36 | 50.74 | 3,698,035 | +2.06(+4.24%) |
Nov 09, 2007 | 47.56 | 49.80 | 47.45 | 48.67 | 2,389,243 | +1.02(+2.14%) |
Nov 08, 2007 | 48.21 | 48.49 | 46.84 | 47.66 | 2,835,364 | -0.80(-1.65%) |
Nov 07, 2007 | 49.46 | 49.46 | 47.99 | 48.46 | 2,033,164 | -1.23(-2.48%) |
Nov 06, 2007 | 50.07 | 50.09 | 48.90 | 49.69 | 2,028,958 | -0.41(-0.81%) |
Nov 05, 2007 | 50.92 | 50.97 | 49.53 | 50.09 | 1,605,369 | -0.96(-1.88%) |
Nov 02, 2007 | 50.49 | 51.06 | 49.86 | 51.06 | 2,300,188 | +0.88(+1.76%) |
Nov 01, 2007 | 50.78 | 51.06 | 49.84 | 50.17 | 2,313,816 | -0.91(-1.79%) |
Oct 31, 2007 | 53.29 | 53.38 | 50.89 | 51.09 | 3,771,807 | -1.66(-3.16%) |
Oct 30, 2007 | 53.95 | 54.14 | 52.62 | 52.75 | 1,681,163 | -1.39(-2.57%) |
Oct 29, 2007 | 54.57 | 54.91 | 53.49 | 54.15 | 1,682,093 | +0.23(+0.42%) |
Oct 26, 2007 | 55.04 | 55.23 | 53.41 | 53.92 | 1,184,424 | -0.25(-0.45%) |
Oct 25, 2007 | 54.39 | 55.41 | 53.55 | 54.17 | 1,964,017 | -0.50(-0.91%) |
Oct 24, 2007 | 53.75 | 54.84 | 53.56 | 54.66 | 1,616,997 | +0.63(+1.17%) |
Oct 23, 2007 | 56.09 | 56.09 | 52.62 | 54.03 | 5,958,928 | -2.74(-4.83%) |
Oct 22, 2007 | 54.84 | 56.90 | 54.28 | 56.77 | 1,741,453 | +1.19(+2.15%) |
Oct 19, 2007 | 56.91 | 56.94 | 55.32 | 55.58 | 1,780,046 | -1.47(-2.58%) |
Oct 18, 2007 | 57.98 | 57.98 | 56.68 | 57.05 | 1,814,453 | -1.05(-1.81%) |
Oct 17, 2007 | 58.04 | 58.82 | 57.74 | 58.10 | 1,836,877 | +0.41(+0.70%) |
Oct 16, 2007 | 57.02 | 58.56 | 56.63 | 57.69 | 1,244,094 | +0.32(+0.55%) |
Oct 15, 2007 | 57.68 | 57.95 | 56.60 | 57.38 | 1,330,268 | -0.22(-0.38%) |
Oct 12, 2007 | 58.19 | 58.57 | 57.35 | 57.60 | 1,186,129 | -0.63(-1.07%) |
Oct 11, 2007 | 59.87 | 60.49 | 57.92 | 58.22 | 1,202,093 | -1.32(-2.21%) |
Oct 10, 2007 | 60.27 | 60.60 | 58.71 | 59.54 | 1,140,097 | -0.75(-1.25%) |
Oct 09, 2007 | 60.44 | 60.80 | 59.36 | 60.29 | 762,540 | +0.15(+0.26%) |
Oct 08, 2007 | 60.91 | 61.22 | 59.87 | 60.14 | 585,702 | -0.70(-1.15%) |
Oct 05, 2007 | 59.82 | 61.20 | 59.70 | 60.84 | 1,170,165 | +1.52(+2.57%) |
Oct 04, 2007 | 60.22 | 60.46 | 58.95 | 59.31 | 887,155 | -0.92(-1.53%) |
Oct 03, 2007 | 59.10 | 61.11 | 59.09 | 60.24 | 1,557,637 | +0.83(+1.40%) |
Oct 02, 2007 | 59.52 | 60.18 | 58.97 | 59.40 | 1,455,499 | +0.03(+0.05%) |