Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.15 | 54.70 | 53.45 | 54.15 | 28,713 | -0.40(-0.73%) |
Dec 28, 2007 | 54.55 | 55.00 | 54.45 | 54.55 | 43,797 | +0.55(+1.02%) |
Dec 27, 2007 | 53.50 | 54.55 | 53.85 | 54.00 | 63,264 | +0.50(+0.93%) |
Dec 26, 2007 | 53.50 | 53.75 | 53.25 | 53.50 | 70,469 | +0.15(+0.28%) |
Dec 24, 2007 | 53.35 | 53.45 | 53.00 | 53.35 | 39,379 | +0.35(+0.66%) |
Dec 21, 2007 | 53.00 | 53.55 | 52.91 | 53.00 | 68,721 | +0.25(+0.47%) |
Dec 20, 2007 | 52.75 | 53.10 | 52.25 | 52.75 | 93,328 | +0.35(+0.67%) |
Dec 19, 2007 | 52.75 | 53.20 | 52.10 | 52.40 | 69,656 | -0.35(-0.66%) |
Dec 18, 2007 | 52.75 | 53.85 | 52.00 | 52.75 | 95,815 | +0.75(+1.44%) |
Dec 17, 2007 | 53.35 | 52.95 | 52.00 | 52.00 | 132,378 | -1.35(-2.53%) |
Dec 14, 2007 | 53.35 | 54.30 | 53.01 | 53.35 | 47,673 | -1.90(-3.44%) |
Dec 13, 2007 | 56.51 | 55.50 | 54.30 | 55.25 | 80,015 | -1.26(-2.23%) |
Dec 12, 2007 | 56.51 | 57.40 | 56.00 | 56.51 | 107,563 | +1.35(+2.45%) |
Dec 11, 2007 | 55.16 | 57.45 | 55.16 | 55.16 | 121,357 | -2.29(-3.99%) |
Dec 10, 2007 | 57.45 | 58.10 | 57.40 | 57.45 | 48,845 | +0.50(+0.88%) |
Dec 07, 2007 | 56.65 | 57.40 | 56.74 | 56.95 | 40,824 | +0.30(+0.53%) |
Dec 06, 2007 | 55.40 | 56.93 | 55.69 | 56.65 | 86,278 | +1.25(+2.26%) |
Dec 05, 2007 | 55.40 | 55.75 | 55.10 | 55.40 | 91,406 | +0.75(+1.37%) |
Dec 04, 2007 | 54.65 | 54.70 | 54.19 | 54.65 | 42,516 | -0.25(-0.46%) |
Dec 03, 2007 | 54.90 | 55.55 | 54.85 | 54.90 | 27,640 | -1.40(-2.49%) |
Nov 30, 2007 | 55.75 | 57.60 | 56.20 | 56.30 | 43,216 | +0.55(+0.99%) |
Nov 29, 2007 | 55.90 | 56.00 | 55.50 | 55.75 | 50,440 | -0.15(-0.27%) |
Nov 28, 2007 | 55.90 | 56.00 | 54.75 | 55.90 | 87,408 | +2.60(+4.88%) |
Nov 27, 2007 | 53.30 | 54.10 | 52.85 | 53.30 | 84,576 | +1.89(+3.68%) |
Nov 26, 2007 | 51.41 | 52.95 | 51.40 | 51.41 | 62,022 | -1.74(-3.27%) |
Nov 23, 2007 | 51.85 | 53.55 | 52.75 | 53.15 | 104,120 | +1.30(+2.51%) |
Nov 21, 2007 | 50.74 | 52.60 | 51.16 | 51.85 | 77,085 | +0.00(+0.00%) |
Nov 20, 2007 | 51.85 | 52.60 | 51.16 | 51.85 | 77,085 | +0.75(+1.47%) |
Nov 19, 2007 | 51.10 | 52.15 | 50.71 | 51.10 | 57,291 | -1.25(-2.39%) |
Nov 16, 2007 | 52.35 | 52.88 | 51.60 | 52.35 | 54,845 | +0.15(+0.29%) |
Nov 15, 2007 | 52.20 | 53.75 | 51.86 | 52.20 | 47,240 | -1.00(-1.88%) |
Nov 14, 2007 | 53.35 | 54.05 | 53.20 | 53.20 | 37,836 | -0.15(-0.28%) |
Nov 13, 2007 | 51.00 | 53.45 | 52.70 | 53.35 | 59,276 | +2.35(+4.61%) |
Nov 12, 2007 | 51.00 | 52.25 | 51.00 | 51.00 | 68,639 | +0.35(+0.69%) |
Nov 09, 2007 | 50.65 | 51.25 | 49.60 | 50.65 | 85,946 | -1.18(-2.28%) |
Nov 08, 2007 | 51.83 | 52.65 | 50.80 | 51.83 | 39,873 | +0.28(+0.54%) |
Nov 07, 2007 | 51.55 | 52.35 | 51.05 | 51.55 | 53,197 | -0.30(-0.58%) |
Nov 06, 2007 | 51.85 | 52.05 | 51.00 | 51.85 | 63,933 | +0.95(+1.87%) |
Nov 05, 2007 | 51.86 | 51.10 | 49.90 | 50.90 | 36,873 | -0.96(-1.85%) |
Nov 02, 2007 | 51.86 | 52.30 | 51.10 | 51.86 | 37,574 | -0.64(-1.22%) |
Nov 01, 2007 | 52.50 | 52.80 | 51.90 | 52.50 | 104,905 | -2.36(-4.30%) |
Oct 31, 2007 | 53.86 | 55.25 | 54.26 | 54.86 | 57,841 | +1.00(+1.86%) |
Oct 30, 2007 | 53.50 | 54.15 | 53.51 | 53.86 | 33,482 | +0.36(+0.67%) |
Oct 29, 2007 | 53.85 | 53.65 | 53.25 | 53.50 | 25,391 | -0.35(-0.65%) |
Oct 26, 2007 | 53.85 | 53.90 | 52.95 | 53.85 | 52,867 | +1.02(+1.93%) |
Oct 25, 2007 | 52.83 | 53.25 | 52.25 | 52.83 | 50,997 | +0.03(+0.06%) |
Oct 24, 2007 | 53.30 | 53.15 | 51.65 | 52.80 | 358,953 | -0.50(-0.94%) |
Oct 23, 2007 | 53.30 | 53.35 | 52.95 | 53.30 | 47,803 | -0.06(-0.11%) |
Oct 19, 2007 | 53.36 | 54.10 | 53.36 | 53.36 | 39,174 | -1.64(-2.98%) |
Oct 18, 2007 | 55.00 | 55.00 | 54.40 | 55.00 | 47,001 | +0.00(+0.00%) |
Oct 17, 2007 | 55.00 | 56.00 | 54.69 | 55.00 | 35,915 | +0.36(+0.66%) |
Oct 16, 2007 | 54.64 | 55.10 | 54.16 | 54.64 | 22,658 | -0.91(-1.64%) |
Oct 15, 2007 | 55.55 | 56.50 | 55.50 | 55.55 | 27,844 | -1.00(-1.77%) |
Oct 12, 2007 | 56.55 | 56.75 | 55.85 | 56.55 | 22,192 | -0.18(-0.32%) |
Oct 11, 2007 | 56.73 | 57.40 | 56.40 | 56.73 | 43,884 | -0.22(-0.39%) |
Oct 10, 2007 | 56.95 | 57.15 | 56.30 | 56.95 | 71,049 | -0.55(-0.96%) |
Oct 09, 2007 | 57.50 | 57.63 | 56.65 | 57.50 | 26,244 | +0.15(+0.26%) |
Oct 08, 2007 | 58.49 | 57.70 | 57.20 | 57.35 | 17,985 | -1.14(-1.95%) |
Oct 05, 2007 | 58.49 | 58.65 | 57.80 | 58.49 | 45,845 | +0.94(+1.63%) |
Oct 04, 2007 | 56.70 | 58.10 | 57.15 | 57.55 | 46,886 | +0.85(+1.50%) |
Oct 03, 2007 | 56.70 | 57.35 | 56.60 | 56.70 | 54,165 | +0.05(+0.09%) |
Oct 02, 2007 | 56.65 | 57.20 | 56.35 | 56.65 | 98,958 | +0.45(+0.80%) |