Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 48.55 | 48.57 | 47.94 | 48.32 | 379,298 | -0.15(-0.31%) |
Dec 28, 2007 | 49.47 | 49.47 | 48.45 | 48.47 | 351,640 | -0.16(-0.32%) |
Dec 27, 2007 | 49.56 | 49.78 | 48.62 | 48.63 | 262,603 | -1.23(-2.46%) |
Dec 26, 2007 | 49.84 | 50.04 | 49.34 | 49.85 | 484,718 | -0.11(-0.22%) |
Dec 24, 2007 | 49.21 | 50.03 | 49.21 | 49.96 | 133,914 | +0.55(+1.12%) |
Dec 21, 2007 | 49.43 | 49.43 | 48.99 | 49.41 | 155,704 | +0.95(+1.96%) |
Dec 20, 2007 | 48.41 | 48.47 | 47.56 | 48.46 | 444,867 | -0.80(-1.62%) |
Dec 19, 2007 | 49.60 | 49.60 | 48.72 | 49.26 | 284,141 | +0.01(+0.02%) |
Dec 18, 2007 | 49.98 | 49.98 | 48.11 | 49.25 | 578,518 | +0.79(+1.63%) |
Dec 17, 2007 | 48.99 | 49.18 | 48.40 | 48.46 | 548,769 | -0.64(-1.29%) |
Dec 14, 2007 | 50.65 | 51.14 | 49.10 | 49.10 | 271,228 | -1.08(-2.15%) |
Dec 13, 2007 | 50.31 | 50.31 | 49.49 | 50.17 | 259,576 | -0.10(-0.19%) |
Dec 12, 2007 | 51.81 | 51.81 | 49.72 | 50.27 | 217,060 | +0.16(+0.31%) |
Dec 11, 2007 | 52.24 | 52.24 | 50.11 | 50.11 | 251,434 | -1.71(-3.30%) |
Dec 10, 2007 | 51.70 | 51.99 | 51.35 | 51.83 | 173,310 | +0.39(+0.76%) |
Dec 07, 2007 | 51.63 | 51.63 | 51.21 | 51.44 | 173,729 | +0.12(+0.23%) |
Dec 06, 2007 | 49.71 | 51.38 | 49.71 | 51.32 | 130,721 | +1.29(+2.57%) |
Dec 05, 2007 | 49.93 | 50.13 | 49.57 | 50.03 | 168,692 | +0.83(+1.69%) |
Dec 04, 2007 | 48.95 | 49.51 | 48.95 | 49.20 | 137,177 | -0.46(-0.93%) |
Dec 03, 2007 | 50.10 | 50.27 | 49.66 | 49.66 | 151,912 | -0.44(-0.87%) |
Nov 30, 2007 | 50.46 | 50.82 | 49.93 | 50.10 | 113,762 | +0.28(+0.57%) |
Nov 29, 2007 | 49.51 | 50.15 | 49.51 | 49.81 | 232,827 | -0.31(-0.61%) |
Nov 28, 2007 | 49.22 | 50.16 | 49.00 | 50.12 | 155,298 | +1.64(+3.39%) |
Nov 27, 2007 | 48.14 | 48.66 | 47.97 | 48.48 | 176,998 | +0.58(+1.20%) |
Nov 26, 2007 | 49.69 | 49.69 | 47.84 | 47.90 | 142,262 | -1.38(-2.81%) |
Nov 23, 2007 | 49.00 | 49.45 | 48.71 | 49.28 | 138,458 | +0.85(+1.76%) |
Nov 21, 2007 | 48.87 | 48.95 | 48.12 | 48.43 | 128,729 | -0.43(-0.87%) |
Nov 20, 2007 | 49.47 | 49.47 | 48.09 | 48.86 | 133,842 | -0.13(-0.27%) |
Nov 19, 2007 | 49.87 | 49.87 | 48.84 | 48.99 | 142,747 | -1.16(-2.31%) |
Nov 16, 2007 | 50.79 | 50.79 | 49.59 | 50.15 | 167,659 | -0.28(-0.56%) |
Nov 15, 2007 | 51.20 | 51.20 | 50.08 | 50.43 | 173,781 | -0.55(-1.08%) |
Nov 14, 2007 | 51.86 | 51.86 | 50.89 | 50.99 | 68,805 | -0.43(-0.84%) |
Nov 13, 2007 | 50.96 | 51.58 | 50.58 | 51.42 | 91,096 | +1.46(+2.92%) |
Nov 12, 2007 | 50.58 | 51.23 | 49.96 | 49.96 | 155,728 | -0.50(-0.99%) |
Nov 09, 2007 | 50.29 | 51.05 | 49.90 | 50.46 | 121,201 | -0.40(-0.79%) |
Nov 08, 2007 | 50.59 | 50.98 | 49.72 | 50.87 | 196,653 | +0.64(+1.26%) |
Nov 07, 2007 | 50.86 | 51.29 | 50.20 | 50.23 | 201,103 | -1.66(-3.20%) |
Nov 06, 2007 | 51.78 | 51.91 | 50.84 | 51.89 | 148,652 | +0.75(+1.46%) |
Nov 05, 2007 | 50.98 | 51.49 | 50.83 | 51.14 | 140,866 | -0.49(-0.94%) |
Nov 02, 2007 | 52.21 | 52.21 | 51.17 | 51.63 | 390,360 | -0.28(-0.53%) |
Nov 01, 2007 | 52.92 | 52.92 | 51.76 | 51.91 | 151,836 | -1.88(-3.50%) |
Oct 31, 2007 | 53.25 | 53.94 | 52.93 | 53.79 | 76,654 | +0.81(+1.52%) |
Oct 30, 2007 | 53.10 | 53.31 | 52.88 | 52.98 | 85,483 | -0.26(-0.49%) |
Oct 29, 2007 | 53.52 | 53.62 | 53.01 | 53.25 | 118,927 | -0.10(-0.18%) |
Oct 26, 2007 | 52.95 | 53.34 | 52.53 | 53.34 | 97,389 | +0.96(+1.83%) |
Oct 25, 2007 | 52.57 | 52.93 | 51.99 | 52.39 | 234,911 | -0.05(-0.09%) |
Oct 24, 2007 | 52.55 | 52.70 | 51.59 | 52.43 | 287,753 | -0.39(-0.73%) |
Oct 23, 2007 | 52.92 | 52.94 | 52.19 | 52.82 | 88,426 | +0.30(+0.57%) |
Oct 22, 2007 | 51.29 | 52.59 | 51.17 | 52.52 | 181,401 | +0.92(+1.78%) |
Oct 19, 2007 | 53.14 | 53.14 | 51.60 | 51.60 | 142,204 | -1.73(-3.25%) |
Oct 18, 2007 | 53.14 | 53.57 | 52.95 | 53.34 | 149,161 | -0.10(-0.18%) |
Oct 17, 2007 | 53.82 | 53.84 | 52.76 | 53.43 | 154,645 | -0.01(-0.01%) |
Oct 16, 2007 | 54.03 | 54.03 | 53.42 | 53.44 | 94,446 | -0.58(-1.07%) |
Oct 15, 2007 | 54.66 | 54.73 | 53.68 | 54.02 | 114,914 | -0.58(-1.05%) |
Oct 12, 2007 | 54.61 | 54.90 | 54.52 | 54.59 | 55,116 | +0.07(+0.12%) |
Oct 11, 2007 | 55.17 | 55.34 | 54.25 | 54.52 | 150,097 | -0.35(-0.64%) |
Oct 10, 2007 | 55.06 | 55.11 | 54.53 | 54.88 | 171,100 | -0.22(-0.39%) |
Oct 09, 2007 | 54.95 | 55.14 | 54.53 | 55.09 | 52,574 | +0.29(+0.53%) |
Oct 08, 2007 | 55.02 | 55.21 | 54.65 | 54.80 | 88,560 | -0.29(-0.52%) |
Oct 05, 2007 | 54.66 | 55.31 | 54.48 | 55.09 | 130,030 | +0.85(+1.57%) |
Oct 04, 2007 | 54.29 | 54.29 | 54.14 | 54.24 | 36,521 | +0.13(+0.23%) |
Oct 03, 2007 | 54.30 | 54.43 | 53.82 | 54.11 | 25,417 | -0.37(-0.69%) |
Oct 02, 2007 | 54.14 | 54.50 | 54.14 | 54.49 | 42,942 | +0.37(+0.69%) |