Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.75 | 55.49 | 54.25 | 54.75 | 21,591 | -0.05(-0.09%) |
Dec 28, 2007 | 54.80 | 54.80 | 53.90 | 54.80 | 21,374 | +0.25(+0.46%) |
Dec 27, 2007 | 56.05 | 55.35 | 54.55 | 54.55 | 33,306 | -1.50(-2.68%) |
Dec 26, 2007 | 56.05 | 56.39 | 55.46 | 56.05 | 66,745 | +1.16(+2.11%) |
Dec 24, 2007 | 54.89 | 54.90 | 53.90 | 54.89 | 25,406 | +0.00(+0.00%) |
Dec 21, 2007 | 54.89 | 54.90 | 53.75 | 54.89 | 44,630 | +1.69(+3.18%) |
Dec 20, 2007 | 53.20 | 54.10 | 53.15 | 53.20 | 162,446 | -0.20(-0.37%) |
Dec 19, 2007 | 52.99 | 53.40 | 52.75 | 53.40 | 45,488 | +0.41(+0.77%) |
Dec 18, 2007 | 52.99 | 53.00 | 52.00 | 52.99 | 41,046 | -0.15(-0.28%) |
Dec 17, 2007 | 54.49 | 53.60 | 52.50 | 53.14 | 58,083 | -1.35(-2.48%) |
Dec 14, 2007 | 54.49 | 54.90 | 53.10 | 54.49 | 30,045 | -2.76(-4.82%) |
Dec 13, 2007 | 58.40 | 58.91 | 56.66 | 57.25 | 45,303 | -1.15(-1.97%) |
Dec 12, 2007 | 58.40 | 60.30 | 58.40 | 58.40 | 54,175 | -0.11(-0.19%) |
Dec 11, 2007 | 58.51 | 59.90 | 58.00 | 58.51 | 70,069 | +1.76(+3.10%) |
Dec 10, 2007 | 56.75 | 56.82 | 55.80 | 56.75 | 22,510 | +0.30(+0.53%) |
Dec 07, 2007 | 55.70 | 56.80 | 55.70 | 56.45 | 48,248 | +0.75(+1.35%) |
Dec 06, 2007 | 54.81 | 55.70 | 54.90 | 55.70 | 52,045 | +0.89(+1.62%) |
Dec 05, 2007 | 54.81 | 55.00 | 54.55 | 54.81 | 80,922 | -0.09(-0.16%) |
Dec 04, 2007 | 54.90 | 55.50 | 54.70 | 54.90 | 36,133 | -2.39(-4.17%) |
Dec 03, 2007 | 57.29 | 57.60 | 56.90 | 57.29 | 31,779 | +0.39(+0.69%) |
Nov 30, 2007 | 55.87 | 58.73 | 56.90 | 56.90 | 45,710 | +1.03(+1.84%) |
Nov 29, 2007 | 55.15 | 56.00 | 55.33 | 55.87 | 47,528 | +0.72(+1.31%) |
Nov 28, 2007 | 55.15 | 55.15 | 53.12 | 55.15 | 137,801 | -0.10(-0.18%) |
Nov 27, 2007 | 55.25 | 55.35 | 54.50 | 55.25 | 112,857 | -0.16(-0.29%) |
Nov 26, 2007 | 55.41 | 56.25 | 55.40 | 55.41 | 46,026 | -0.24(-0.43%) |
Nov 23, 2007 | 55.60 | 55.87 | 55.05 | 55.65 | 32,378 | +0.05(+0.09%) |
Nov 21, 2007 | 54.05 | 56.50 | 55.10 | 55.60 | 55,357 | +0.00(+0.00%) |
Nov 20, 2007 | 55.60 | 56.50 | 55.10 | 55.60 | 55,357 | +2.01(+3.75%) |
Nov 19, 2007 | 53.59 | 53.76 | 52.93 | 53.59 | 27,194 | -2.71(-4.81%) |
Nov 16, 2007 | 56.30 | 56.65 | 55.76 | 56.30 | 28,419 | -1.53(-2.65%) |
Nov 15, 2007 | 57.83 | 58.52 | 57.00 | 57.83 | 36,057 | +0.16(+0.28%) |
Nov 14, 2007 | 57.26 | 58.30 | 57.67 | 57.67 | 21,993 | +0.41(+0.72%) |
Nov 13, 2007 | 58.20 | 57.90 | 56.55 | 57.26 | 53,197 | -0.94(-1.62%) |
Nov 12, 2007 | 58.20 | 59.40 | 58.15 | 58.20 | 34,696 | -1.23(-2.07%) |
Nov 09, 2007 | 59.43 | 60.10 | 58.55 | 59.43 | 50,715 | +0.81(+1.38%) |
Nov 08, 2007 | 58.62 | 59.15 | 57.60 | 58.62 | 15,849 | -0.81(-1.36%) |
Nov 07, 2007 | 59.43 | 61.20 | 59.43 | 59.43 | 28,765 | -0.44(-0.73%) |
Nov 06, 2007 | 59.87 | 59.88 | 58.96 | 59.87 | 17,371 | +0.62(+1.05%) |
Nov 05, 2007 | 63.20 | 60.00 | 58.77 | 59.25 | 35,518 | -3.95(-6.25%) |
Nov 02, 2007 | 63.20 | 63.20 | 62.50 | 63.20 | 43,838 | +1.65(+2.68%) |
Nov 01, 2007 | 61.55 | 62.25 | 61.35 | 61.55 | 17,171 | -0.75(-1.20%) |
Oct 31, 2007 | 64.80 | 62.30 | 61.30 | 62.30 | 25,398 | -2.50(-3.86%) |
Oct 30, 2007 | 65.85 | 64.80 | 64.20 | 64.80 | 24,043 | -1.05(-1.59%) |
Oct 29, 2007 | 64.60 | 66.00 | 65.10 | 65.85 | 21,960 | +1.25(+1.93%) |
Oct 26, 2007 | 64.60 | 64.74 | 63.80 | 64.60 | 32,372 | +2.80(+4.53%) |
Oct 25, 2007 | 61.80 | 61.90 | 61.05 | 61.80 | 18,842 | -1.10(-1.75%) |
Oct 24, 2007 | 62.17 | 63.55 | 62.25 | 62.90 | 23,484 | +0.73(+1.17%) |
Oct 23, 2007 | 62.17 | 62.21 | 61.30 | 62.17 | 53,632 | -0.33(-0.53%) |
Oct 19, 2007 | 62.50 | 64.23 | 62.50 | 62.50 | 34,376 | -2.99(-4.57%) |
Oct 18, 2007 | 65.49 | 65.50 | 64.90 | 65.49 | 22,439 | +1.79(+2.81%) |
Oct 17, 2007 | 63.70 | 63.84 | 63.00 | 63.70 | 25,616 | +0.60(+0.95%) |
Oct 16, 2007 | 63.10 | 63.45 | 63.00 | 63.10 | 19,693 | -0.58(-0.91%) |
Oct 15, 2007 | 63.68 | 63.95 | 63.21 | 63.68 | 10,873 | -0.93(-1.44%) |
Oct 12, 2007 | 64.61 | 64.61 | 63.57 | 64.61 | 20,550 | +2.51(+4.04%) |
Oct 11, 2007 | 62.10 | 62.85 | 61.78 | 62.10 | 39,730 | +2.06(+3.43%) |
Oct 10, 2007 | 60.04 | 60.50 | 59.70 | 60.04 | 17,186 | +0.58(+0.98%) |
Oct 09, 2007 | 59.46 | 59.85 | 59.10 | 59.46 | 16,476 | -0.49(-0.82%) |
Oct 08, 2007 | 60.05 | 59.95 | 59.20 | 59.95 | 8,779 | -0.10(-0.17%) |
Oct 05, 2007 | 60.05 | 60.74 | 60.00 | 60.05 | 272,723 | +0.30(+0.50%) |
Oct 04, 2007 | 61.50 | 60.12 | 59.59 | 59.75 | 61,366 | -1.75(-2.85%) |
Oct 03, 2007 | 61.50 | 62.37 | 61.50 | 61.50 | 31,052 | +0.02(+0.03%) |
Oct 02, 2007 | 61.48 | 62.09 | 61.35 | 61.48 | 31,258 | -1.96(-3.09%) |