Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 43.79 | 44.05 | 43.64 | 43.81 | 91,678 | -0.23(-0.52%) |
Dec 28, 2007 | 45.03 | 45.03 | 44.00 | 44.04 | 40,079 | -0.04(-0.09%) |
Dec 27, 2007 | 44.85 | 44.86 | 44.08 | 44.08 | 111,837 | -0.86(-1.92%) |
Dec 26, 2007 | 44.85 | 45.07 | 44.69 | 44.95 | 265,686 | +0.01(+0.02%) |
Dec 24, 2007 | 44.98 | 44.98 | 44.56 | 44.94 | 165,428 | +0.48(+1.07%) |
Dec 21, 2007 | 44.29 | 44.50 | 44.16 | 44.46 | 160,076 | +0.62(+1.43%) |
Dec 20, 2007 | 43.42 | 43.84 | 42.99 | 43.84 | 164,636 | +0.08(+0.19%) |
Dec 19, 2007 | 43.81 | 43.87 | 43.49 | 43.76 | 157,436 | +0.04(+0.10%) |
Dec 18, 2007 | 43.78 | 43.78 | 42.87 | 43.71 | 62,518 | +0.47(+1.09%) |
Dec 17, 2007 | 43.76 | 43.83 | 43.24 | 43.24 | 120,717 | -0.65(-1.49%) |
Dec 14, 2007 | 44.54 | 44.63 | 43.90 | 43.90 | 105,213 | -0.69(-1.54%) |
Dec 13, 2007 | 44.36 | 44.77 | 44.24 | 44.58 | 159,073 | -0.24(-0.53%) |
Dec 12, 2007 | 46.00 | 46.00 | 44.38 | 44.82 | 127,029 | +0.11(+0.24%) |
Dec 11, 2007 | 46.25 | 46.25 | 44.67 | 44.72 | 78,240 | -1.41(-3.05%) |
Dec 10, 2007 | 45.68 | 46.14 | 45.68 | 46.13 | 59,290 | +0.45(+0.99%) |
Dec 07, 2007 | 45.62 | 45.77 | 45.53 | 45.68 | 202,147 | +0.09(+0.19%) |
Dec 06, 2007 | 44.66 | 45.59 | 44.66 | 45.59 | 54,718 | +0.99(+2.22%) |
Dec 05, 2007 | 44.58 | 44.74 | 44.40 | 44.60 | 50,638 | +0.55(+1.26%) |
Dec 04, 2007 | 43.54 | 44.19 | 43.54 | 44.04 | 35,140 | -0.33(-0.75%) |
Dec 03, 2007 | 44.48 | 44.68 | 44.32 | 44.38 | 65,518 | -0.23(-0.51%) |
Nov 30, 2007 | 44.97 | 45.06 | 44.39 | 44.61 | 65,038 | +0.32(+0.72%) |
Nov 29, 2007 | 43.75 | 44.59 | 43.75 | 44.29 | 54,721 | -0.28(-0.63%) |
Nov 28, 2007 | 43.28 | 44.57 | 43.28 | 44.57 | 44,727 | +1.50(+3.48%) |
Nov 27, 2007 | 43.05 | 43.14 | 42.56 | 43.07 | 41,783 | +0.49(+1.14%) |
Nov 26, 2007 | 43.62 | 43.71 | 42.58 | 42.58 | 45,791 | -0.77(-1.77%) |
Nov 23, 2007 | 43.13 | 43.61 | 43.07 | 43.35 | 58,318 | +0.50(+1.17%) |
Nov 21, 2007 | 43.00 | 43.16 | 42.51 | 42.85 | 81,838 | -0.53(-1.22%) |
Nov 20, 2007 | 42.80 | 43.77 | 42.66 | 43.38 | 70,606 | +0.03(+0.07%) |
Nov 19, 2007 | 44.09 | 44.09 | 43.20 | 43.35 | 127,562 | -0.79(-1.78%) |
Nov 16, 2007 | 44.47 | 44.47 | 43.76 | 44.14 | 178,556 | -0.15(-0.33%) |
Nov 15, 2007 | 44.58 | 44.81 | 44.04 | 44.28 | 81,154 | -0.69(-1.53%) |
Nov 14, 2007 | 45.41 | 45.42 | 44.79 | 44.97 | 57,358 | -0.12(-0.27%) |
Nov 13, 2007 | 44.13 | 45.13 | 44.13 | 45.09 | 74,369 | +1.33(+3.03%) |
Nov 12, 2007 | 44.52 | 44.87 | 43.76 | 43.76 | 27,270 | -0.93(-2.09%) |
Nov 09, 2007 | 44.62 | 45.07 | 44.44 | 44.70 | 94,908 | -0.53(-1.17%) |
Nov 08, 2007 | 45.36 | 45.41 | 44.28 | 45.23 | 121,281 | +0.11(+0.24%) |
Nov 07, 2007 | 46.16 | 46.16 | 45.12 | 45.12 | 112,317 | -1.26(-2.72%) |
Nov 06, 2007 | 46.25 | 46.38 | 45.52 | 46.38 | 60,586 | +0.72(+1.58%) |
Nov 05, 2007 | 45.62 | 45.98 | 45.42 | 45.66 | 92,158 | -0.39(-0.84%) |
Nov 02, 2007 | 46.19 | 46.27 | 45.70 | 46.05 | 144,716 | -0.14(-0.31%) |
Nov 01, 2007 | 46.45 | 46.82 | 46.19 | 46.19 | 287,274 | -1.25(-2.63%) |
Oct 31, 2007 | 47.04 | 47.54 | 46.87 | 47.44 | 87,118 | +0.73(+1.56%) |
Oct 30, 2007 | 47.01 | 47.07 | 46.71 | 46.71 | 99,357 | -0.40(-0.86%) |
Oct 29, 2007 | 47.18 | 47.33 | 46.95 | 47.11 | 67,438 | +0.13(+0.27%) |
Oct 26, 2007 | 46.87 | 47.01 | 46.52 | 46.98 | 33,119 | +0.42(+0.89%) |
Oct 25, 2007 | 46.61 | 46.72 | 46.13 | 46.57 | 155,516 | +0.04(+0.08%) |
Oct 24, 2007 | 46.53 | 46.64 | 45.86 | 46.53 | 92,398 | -0.30(-0.63%) |
Oct 23, 2007 | 46.79 | 46.83 | 46.30 | 46.83 | 50,638 | +0.40(+0.87%) |
Oct 22, 2007 | 45.52 | 46.45 | 45.52 | 46.42 | 190,076 | +0.62(+1.35%) |
Oct 19, 2007 | 47.07 | 47.07 | 45.81 | 45.81 | 122,397 | -1.44(-3.04%) |
Oct 18, 2007 | 47.02 | 47.32 | 46.86 | 47.24 | 31,199 | -0.06(-0.13%) |
Oct 17, 2007 | 47.52 | 47.52 | 46.76 | 47.30 | 72,718 | +0.13(+0.28%) |
Oct 16, 2007 | 47.37 | 47.41 | 47.15 | 47.17 | 18,239 | -0.32(-0.68%) |
Oct 15, 2007 | 48.01 | 48.01 | 47.34 | 47.49 | 85,678 | -0.49(-1.02%) |
Oct 12, 2007 | 47.81 | 48.09 | 47.81 | 47.98 | 34,559 | +0.25(+0.52%) |
Oct 11, 2007 | 48.49 | 48.56 | 47.58 | 47.73 | 72,238 | -0.03(-0.06%) |
Oct 10, 2007 | 47.76 | 47.76 | 47.76 | 47.76 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 47.76 | 47.76 | 47.76 | 47.76 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 47.90 | 47.97 | 47.71 | 47.76 | 29,999 | -0.32(-0.68%) |
Oct 05, 2007 | 47.63 | 48.09 | 47.48 | 48.08 | 109,677 | +0.85(+1.81%) |
Oct 04, 2007 | 47.22 | 47.24 | 47.10 | 47.23 | 38,159 | +0.11(+0.23%) |
Oct 03, 2007 | 47.19 | 47.36 | 47.05 | 47.12 | 23,279 | -0.17(-0.36%) |
Oct 02, 2007 | 47.27 | 47.38 | 47.11 | 47.29 | 30,239 | +0.23(+0.48%) |