Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 58.55 | 58.57 | 55.46 | 55.66 | 641,573 | -2.42(-4.17%) |
Dec 28, 2007 | 57.70 | 59.35 | 57.12 | 58.08 | 675,998 | +1.06(+1.86%) |
Dec 27, 2007 | 58.57 | 59.08 | 56.92 | 57.02 | 390,800 | -1.50(-2.56%) |
Dec 26, 2007 | 59.24 | 60.19 | 58.33 | 58.52 | 417,724 | -0.81(-1.37%) |
Dec 24, 2007 | 58.90 | 59.49 | 58.50 | 59.33 | 75,619 | +0.70(+1.19%) |
Dec 21, 2007 | 57.62 | 58.71 | 57.24 | 58.63 | 781,700 | +1.42(+2.48%) |
Dec 20, 2007 | 55.99 | 57.56 | 54.97 | 57.21 | 533,100 | +1.72(+3.10%) |
Dec 19, 2007 | 53.57 | 56.07 | 53.57 | 55.49 | 426,136 | +1.52(+2.82%) |
Dec 18, 2007 | 54.78 | 55.04 | 52.69 | 53.97 | 337,395 | -0.25(-0.46%) |
Dec 17, 2007 | 55.24 | 55.24 | 53.66 | 54.22 | 558,400 | -1.33(-2.39%) |
Dec 14, 2007 | 55.63 | 56.62 | 55.04 | 55.55 | 319,794 | -0.73(-1.30%) |
Dec 13, 2007 | 56.30 | 56.83 | 55.05 | 56.28 | 292,000 | -0.74(-1.30%) |
Dec 12, 2007 | 57.16 | 58.00 | 56.25 | 57.02 | 411,300 | +0.52(+0.92%) |
Dec 11, 2007 | 57.80 | 57.80 | 55.91 | 56.50 | 545,820 | -0.90(-1.57%) |
Dec 10, 2007 | 58.49 | 59.33 | 57.19 | 57.40 | 694,514 | -0.64(-1.10%) |
Dec 07, 2007 | 57.90 | 58.47 | 57.37 | 58.04 | 397,140 | +0.42(+0.73%) |
Dec 06, 2007 | 55.73 | 57.78 | 55.73 | 57.62 | 799,584 | +1.17(+2.07%) |
Dec 05, 2007 | 57.00 | 57.62 | 55.74 | 56.45 | 463,700 | -0.32(-0.56%) |
Dec 04, 2007 | 56.00 | 57.00 | 55.53 | 56.77 | 617,000 | +0.27(+0.48%) |
Dec 03, 2007 | 56.35 | 57.47 | 56.14 | 56.50 | 535,011 | +0.08(+0.14%) |
Nov 30, 2007 | 56.73 | 57.11 | 55.34 | 56.42 | 786,600 | +0.38(+0.68%) |
Nov 29, 2007 | 55.94 | 56.58 | 55.53 | 56.04 | 504,000 | +0.29(+0.52%) |
Nov 28, 2007 | 56.39 | 57.88 | 55.63 | 55.75 | 596,100 | -0.64(-1.13%) |
Nov 27, 2007 | 55.54 | 56.58 | 54.93 | 56.39 | 490,695 | +0.31(+0.55%) |
Nov 26, 2007 | 57.09 | 58.84 | 56.04 | 56.08 | 651,000 | -1.01(-1.77%) |
Nov 23, 2007 | 56.39 | 57.60 | 55.80 | 57.09 | 170,200 | +1.26(+2.26%) |
Nov 21, 2007 | 57.22 | 57.82 | 54.84 | 55.83 | 707,600 | -1.27(-2.22%) |
Nov 20, 2007 | 56.78 | 59.06 | 55.77 | 57.10 | 903,700 | +0.41(+0.72%) |
Nov 19, 2007 | 57.64 | 57.68 | 55.93 | 56.69 | 717,400 | -1.09(-1.89%) |
Nov 16, 2007 | 58.00 | 58.75 | 56.91 | 57.78 | 776,300 | -0.06(-0.10%) |
Nov 15, 2007 | 56.64 | 59.52 | 56.51 | 57.84 | 638,800 | -0.33(-0.57%) |
Nov 14, 2007 | 59.00 | 59.99 | 57.94 | 58.17 | 701,100 | -0.28(-0.48%) |
Nov 13, 2007 | 58.45 | 58.74 | 56.49 | 58.45 | 673,707 | +0.35(+0.60%) |
Nov 12, 2007 | 60.60 | 60.60 | 57.59 | 58.10 | 669,658 | -2.45(-4.05%) |
Nov 09, 2007 | 61.97 | 62.10 | 60.26 | 60.55 | 568,415 | -1.30(-2.10%) |
Nov 08, 2007 | 60.99 | 62.80 | 60.11 | 61.85 | 553,582 | +1.06(+1.74%) |
Nov 07, 2007 | 62.54 | 63.05 | 60.57 | 60.79 | 485,571 | -1.77(-2.83%) |
Nov 06, 2007 | 61.65 | 63.49 | 60.50 | 62.56 | 689,200 | +1.67(+2.74%) |
Nov 05, 2007 | 58.81 | 61.30 | 58.42 | 60.89 | 940,600 | +1.46(+2.46%) |
Nov 02, 2007 | 58.72 | 61.00 | 58.65 | 59.43 | 885,700 | +1.67(+2.89%) |
Nov 01, 2007 | 53.33 | 59.95 | 53.33 | 57.76 | 1,640,800 | +4.43(+8.31%) |
Oct 31, 2007 | 52.50 | 54.07 | 51.45 | 53.33 | 499,500 | +1.07(+2.05%) |
Oct 30, 2007 | 53.88 | 54.21 | 51.89 | 52.26 | 397,600 | -1.67(-3.10%) |
Oct 29, 2007 | 54.50 | 54.90 | 53.47 | 53.93 | 333,300 | -0.20(-0.37%) |
Oct 26, 2007 | 54.30 | 54.90 | 53.50 | 54.13 | 377,900 | +1.10(+2.07%) |
Oct 25, 2007 | 52.70 | 53.11 | 51.89 | 53.03 | 424,400 | +0.89(+1.71%) |
Oct 24, 2007 | 51.08 | 52.26 | 50.61 | 52.14 | 344,700 | +0.78(+1.52%) |
Oct 23, 2007 | 51.13 | 51.50 | 49.83 | 51.36 | 640,300 | +0.98(+1.95%) |
Oct 22, 2007 | 50.05 | 51.13 | 49.50 | 50.38 | 413,200 | -0.32(-0.63%) |
Oct 19, 2007 | 52.22 | 52.22 | 50.70 | 50.70 | 811,300 | -1.84(-3.50%) |
Oct 18, 2007 | 51.39 | 52.73 | 51.14 | 52.54 | 306,500 | +0.63(+1.21%) |
Oct 17, 2007 | 50.70 | 52.46 | 50.42 | 51.91 | 807,300 | +1.91(+3.82%) |
Oct 16, 2007 | 49.59 | 50.35 | 49.50 | 50.00 | 630,700 | +0.07(+0.14%) |
Oct 15, 2007 | 52.90 | 53.36 | 49.09 | 49.93 | 1,487,400 | -3.97(-7.37%) |
Oct 12, 2007 | 52.98 | 54.84 | 52.98 | 53.90 | 390,100 | -0.74(-1.35%) |
Oct 11, 2007 | 53.45 | 55.17 | 52.76 | 54.64 | 727,700 | +2.16(+4.12%) |
Oct 10, 2007 | 51.58 | 52.76 | 51.39 | 52.48 | 241,800 | +0.81(+1.57%) |
Oct 09, 2007 | 51.18 | 51.80 | 50.62 | 51.67 | 188,500 | +0.78(+1.53%) |
Oct 08, 2007 | 51.83 | 52.04 | 50.72 | 50.89 | 195,000 | -1.18(-2.27%) |
Oct 05, 2007 | 51.79 | 52.28 | 51.45 | 52.07 | 426,100 | +0.73(+1.42%) |
Oct 04, 2007 | 50.61 | 51.50 | 49.56 | 51.34 | 295,200 | +0.79(+1.56%) |
Oct 03, 2007 | 50.19 | 51.23 | 50.00 | 50.55 | 392,000 | +0.06(+0.12%) |
Oct 02, 2007 | 50.20 | 50.67 | 49.59 | 50.49 | 258,300 | +0.18(+0.36%) |