Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 62.15 | 62.15 | 62.15 | 62.15 | 150 | -0.25(-0.40%) |
Dec 28, 2007 | 62.40 | 62.60 | 62.40 | 62.40 | 3,661 | +0.85(+1.38%) |
Dec 27, 2007 | 61.80 | 61.90 | 61.55 | 61.55 | 2,018 | -0.25(-0.40%) |
Dec 26, 2007 | 61.80 | 61.80 | 61.45 | 61.80 | 300 | +0.60(+0.98%) |
Dec 24, 2007 | 61.20 | 61.20 | 61.20 | 61.20 | 300 | -0.05(-0.08%) |
Dec 21, 2007 | 61.25 | 61.30 | 60.45 | 61.25 | 1,365 | +3.35(+5.79%) |
Dec 20, 2007 | 57.90 | 57.90 | 57.90 | 57.90 | 350 | +0.15(+0.26%) |
Dec 19, 2007 | 59.20 | 58.35 | 57.75 | 57.75 | 1,505 | -1.45(-2.45%) |
Dec 18, 2007 | 59.20 | 59.20 | 58.75 | 59.20 | 600 | +1.45(+2.51%) |
Dec 17, 2007 | 59.70 | 58.65 | 57.75 | 57.75 | 845 | -1.95(-3.27%) |
Dec 14, 2007 | 59.70 | 59.70 | 59.00 | 59.70 | 2,435 | +0.15(+0.25%) |
Dec 13, 2007 | 60.90 | 59.75 | 59.55 | 59.55 | 1,235 | -1.35(-2.22%) |
Dec 12, 2007 | 60.90 | 61.10 | 60.90 | 60.90 | 734 | +0.20(+0.33%) |
Dec 11, 2007 | 60.70 | 62.20 | 60.70 | 60.70 | 2,793 | -0.45(-0.74%) |
Dec 10, 2007 | 61.15 | 61.55 | 61.15 | 61.15 | 802 | +1.10(+1.83%) |
Dec 07, 2007 | 60.45 | 60.25 | 59.95 | 60.05 | 700 | -0.40(-0.66%) |
Dec 06, 2007 | 60.50 | 60.45 | 59.90 | 60.45 | 2,985 | -0.05(-0.08%) |
Dec 05, 2007 | 60.50 | 60.50 | 60.05 | 60.50 | 1,750 | -0.05(-0.08%) |
Dec 04, 2007 | 60.55 | 60.55 | 60.25 | 60.55 | 500 | -0.40(-0.66%) |
Dec 03, 2007 | 60.95 | 60.95 | 60.75 | 60.95 | 3,400 | +0.25(+0.41%) |
Nov 30, 2007 | 60.70 | 61.75 | 60.70 | 60.70 | 1,960 | +0.00(+0.00%) |
Nov 29, 2007 | 60.35 | 60.70 | 60.70 | 60.70 | 100 | +0.35(+0.58%) |
Nov 28, 2007 | 60.35 | 60.75 | 59.90 | 60.35 | 1,825 | +1.35(+2.29%) |
Nov 27, 2007 | 59.00 | 59.40 | 59.00 | 59.00 | 574 | +0.10(+0.17%) |
Nov 26, 2007 | 58.90 | 59.20 | 58.90 | 58.90 | 893 | -1.05(-1.75%) |
Nov 23, 2007 | 60.80 | 59.95 | 59.30 | 59.95 | 975 | -0.85(-1.40%) |
Nov 21, 2007 | 58.70 | 60.80 | 60.80 | 60.80 | 500 | +0.00(+0.00%) |
Nov 20, 2007 | 60.80 | 60.80 | 60.80 | 60.80 | 500 | +0.75(+1.25%) |
Nov 19, 2007 | 60.05 | 60.20 | 59.55 | 60.05 | 2,490 | -1.10(-1.80%) |
Nov 16, 2007 | 61.15 | 61.15 | 61.15 | 61.15 | 110 | -0.80(-1.29%) |
Nov 15, 2007 | 61.95 | 61.95 | 61.45 | 61.95 | 650 | -0.40(-0.64%) |
Nov 14, 2007 | 62.05 | 62.75 | 62.30 | 62.35 | 700 | +0.30(+0.48%) |
Nov 13, 2007 | 59.95 | 62.05 | 61.50 | 62.05 | 3,220 | +2.10(+3.50%) |
Nov 12, 2007 | 59.95 | 60.10 | 59.85 | 59.95 | 1,605 | -0.45(-0.75%) |
Nov 09, 2007 | 60.40 | 60.65 | 60.10 | 60.40 | 1,332 | -1.05(-1.71%) |
Nov 08, 2007 | 61.45 | 61.45 | 61.45 | 61.45 | 100 | +0.60(+0.99%) |
Nov 07, 2007 | 60.85 | 61.25 | 60.85 | 60.85 | 500 | -2.30(-3.64%) |
Nov 06, 2007 | 63.15 | 63.30 | 63.00 | 63.15 | 1,272 | -1.90(-2.92%) |
Nov 05, 2007 | 64.55 | 65.05 | 64.45 | 65.05 | 1,253 | +0.50(+0.77%) |
Nov 02, 2007 | 64.55 | 64.55 | 64.05 | 64.55 | 16,506 | -0.70(-1.07%) |
Nov 01, 2007 | 65.25 | 65.25 | 64.60 | 65.25 | 530 | -0.80(-1.21%) |
Oct 31, 2007 | 66.05 | 66.50 | 66.05 | 66.05 | 1,040 | +0.00(+0.00%) |
Oct 30, 2007 | 66.60 | 66.05 | 65.85 | 66.05 | 500 | -0.55(-0.83%) |
Oct 29, 2007 | 65.60 | 67.00 | 66.60 | 66.60 | 250 | +1.00(+1.52%) |
Oct 26, 2007 | 65.60 | 65.60 | 65.60 | 65.60 | 1,100 | +0.95(+1.47%) |
Oct 25, 2007 | 64.65 | 65.15 | 64.65 | 64.65 | 541 | -0.05(-0.08%) |
Oct 24, 2007 | 64.70 | 64.70 | 64.70 | 64.70 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 64.70 | 64.70 | 64.45 | 64.70 | 1,855 | -0.40(-0.61%) |
Oct 19, 2007 | 65.10 | 65.75 | 65.10 | 65.10 | 425 | -0.90(-1.36%) |
Oct 18, 2007 | 66.00 | 66.00 | 65.50 | 66.00 | 4,400 | +0.10(+0.15%) |
Oct 17, 2007 | 65.90 | 66.05 | 65.65 | 65.90 | 5,321 | -0.15(-0.23%) |
Oct 16, 2007 | 66.05 | 66.05 | 65.90 | 66.05 | 395 | -0.70(-1.05%) |
Oct 15, 2007 | 66.75 | 67.00 | 66.75 | 66.75 | 550 | +0.20(+0.30%) |
Oct 12, 2007 | 66.55 | 66.65 | 66.45 | 66.55 | 2,667 | -1.25(-1.84%) |
Oct 11, 2007 | 67.80 | 67.80 | 67.35 | 67.80 | 1,015 | +1.15(+1.73%) |
Oct 10, 2007 | 66.65 | 66.65 | 66.65 | 66.65 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 66.65 | 66.65 | 66.65 | 66.65 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 67.30 | 66.90 | 66.35 | 66.65 | 2,675 | -0.65(-0.97%) |
Oct 05, 2007 | 67.30 | 67.30 | 67.30 | 67.30 | 700 | +1.40(+2.12%) |
Oct 04, 2007 | 64.80 | 65.90 | 65.90 | 65.90 | 100 | +1.10(+1.70%) |
Oct 03, 2007 | 64.80 | 65.05 | 64.80 | 64.80 | 700 | -0.85(-1.29%) |
Oct 02, 2007 | 65.65 | 65.65 | 65.05 | 65.65 | 820 | +0.45(+0.69%) |