Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.14 | 53.14 | 51.93 | 51.93 | 58,252 | -0.64(-1.21%) |
Dec 28, 2007 | 52.75 | 52.92 | 52.11 | 52.57 | 17,828 | +0.38(+0.73%) |
Dec 27, 2007 | 52.65 | 52.86 | 52.11 | 52.19 | 20,921 | -0.65(-1.24%) |
Dec 26, 2007 | 52.42 | 53.03 | 52.08 | 52.84 | 52,303 | +0.73(+1.39%) |
Dec 24, 2007 | 52.44 | 52.44 | 51.41 | 52.11 | 34,207 | +0.49(+0.95%) |
Dec 21, 2007 | 49.82 | 51.62 | 49.82 | 51.62 | 48,956 | +1.52(+3.04%) |
Dec 20, 2007 | 49.78 | 50.10 | 49.31 | 50.10 | 27,514 | +0.69(+1.40%) |
Dec 19, 2007 | 48.47 | 50.02 | 48.47 | 49.40 | 29,373 | +0.16(+0.33%) |
Dec 18, 2007 | 50.83 | 51.23 | 48.51 | 49.24 | 36,562 | +0.22(+0.44%) |
Dec 17, 2007 | 49.58 | 50.43 | 48.41 | 49.02 | 45,610 | -1.48(-2.94%) |
Dec 14, 2007 | 51.40 | 51.40 | 50.35 | 50.51 | 44,866 | -1.33(-2.57%) |
Dec 13, 2007 | 51.70 | 51.84 | 50.81 | 51.84 | 24,664 | +0.36(+0.70%) |
Dec 12, 2007 | 51.69 | 51.76 | 50.85 | 51.48 | 52,922 | +1.45(+2.90%) |
Dec 11, 2007 | 51.98 | 52.27 | 50.02 | 50.02 | 88,369 | -1.41(-2.74%) |
Dec 10, 2007 | 50.55 | 51.57 | 50.55 | 51.44 | 77,834 | +0.65(+1.29%) |
Dec 07, 2007 | 51.19 | 51.19 | 50.62 | 50.78 | 49,824 | -0.19(-0.38%) |
Dec 06, 2007 | 49.42 | 51.08 | 49.42 | 50.98 | 62,714 | +1.44(+2.90%) |
Dec 05, 2007 | 49.86 | 50.20 | 49.06 | 49.54 | 63,705 | +0.52(+1.07%) |
Dec 04, 2007 | 48.89 | 49.14 | 48.81 | 49.02 | 57,756 | -0.45(-0.91%) |
Dec 03, 2007 | 49.26 | 49.60 | 48.68 | 49.47 | 288,759 | +0.51(+1.04%) |
Nov 30, 2007 | 49.82 | 49.82 | 48.77 | 48.96 | 56,331 | +0.15(+0.30%) |
Nov 29, 2007 | 47.76 | 49.43 | 47.76 | 48.81 | 62,590 | +0.58(+1.20%) |
Nov 28, 2007 | 47.85 | 48.73 | 47.85 | 48.23 | 65,812 | +0.27(+0.57%) |
Nov 27, 2007 | 48.66 | 48.66 | 47.06 | 47.96 | 233,132 | -0.65(-1.34%) |
Nov 26, 2007 | 49.35 | 49.96 | 48.31 | 48.61 | 59,243 | -0.48(-0.97%) |
Nov 23, 2007 | 48.08 | 49.28 | 47.95 | 49.09 | 9,760 | +1.41(+2.96%) |
Nov 21, 2007 | 48.43 | 48.98 | 47.68 | 47.68 | 86,758 | -1.02(-2.09%) |
Nov 20, 2007 | 47.20 | 49.02 | 47.20 | 48.69 | 123,412 | +1.19(+2.51%) |
Nov 19, 2007 | 47.93 | 48.27 | 47.31 | 47.50 | 81,639 | -0.81(-1.68%) |
Nov 16, 2007 | 48.09 | 48.37 | 47.39 | 48.31 | 76,223 | +0.96(+2.03%) |
Nov 15, 2007 | 48.68 | 48.83 | 46.95 | 47.35 | 96,178 | -1.33(-2.73%) |
Nov 14, 2007 | 49.48 | 50.40 | 48.61 | 48.68 | 81,509 | +0.16(+0.33%) |
Nov 13, 2007 | 47.28 | 48.89 | 47.24 | 48.52 | 145,487 | +1.27(+2.70%) |
Nov 12, 2007 | 50.02 | 50.02 | 47.24 | 47.24 | 265,496 | -2.79(-5.58%) |
Nov 09, 2007 | 50.63 | 50.90 | 49.85 | 50.03 | 89,305 | -0.80(-1.57%) |
Nov 08, 2007 | 50.86 | 51.64 | 49.81 | 50.83 | 206,485 | +0.27(+0.54%) |
Nov 07, 2007 | 51.89 | 52.15 | 50.56 | 50.56 | 150,154 | -1.69(-3.23%) |
Nov 06, 2007 | 50.79 | 52.24 | 50.79 | 52.24 | 68,740 | +1.61(+3.19%) |
Nov 05, 2007 | 50.27 | 51.04 | 50.27 | 50.63 | 93,637 | -0.67(-1.31%) |
Nov 02, 2007 | 50.85 | 51.46 | 50.17 | 51.30 | 150,464 | +1.07(+2.12%) |
Nov 01, 2007 | 50.07 | 51.68 | 49.77 | 50.23 | 137,202 | -0.69(-1.35%) |
Oct 31, 2007 | 50.05 | 51.02 | 49.65 | 50.92 | 240,321 | +1.27(+2.57%) |
Oct 30, 2007 | 51.41 | 51.44 | 49.64 | 49.64 | 163,230 | -1.98(-3.83%) |
Oct 29, 2007 | 51.71 | 51.81 | 51.24 | 51.62 | 251,971 | +0.25(+0.49%) |
Oct 26, 2007 | 51.92 | 52.22 | 50.96 | 51.37 | 99,152 | -0.05(-0.09%) |
Oct 25, 2007 | 51.50 | 51.66 | 50.84 | 51.42 | 143,771 | +0.05(+0.09%) |
Oct 24, 2007 | 50.78 | 51.43 | 50.35 | 51.37 | 295,474 | +0.26(+0.51%) |
Oct 23, 2007 | 50.02 | 51.11 | 49.80 | 51.11 | 110,927 | +1.64(+3.31%) |
Oct 22, 2007 | 49.11 | 50.06 | 48.77 | 49.48 | 203,386 | -0.47(-0.94%) |
Oct 19, 2007 | 52.07 | 52.65 | 49.94 | 49.94 | 282,461 | -3.45(-6.45%) |
Oct 18, 2007 | 53.08 | 53.39 | 52.77 | 53.39 | 61,474 | +0.42(+0.79%) |
Oct 17, 2007 | 53.72 | 53.86 | 52.53 | 52.97 | 103,366 | -0.51(-0.95%) |
Oct 16, 2007 | 53.75 | 53.76 | 53.32 | 53.48 | 122,329 | -0.71(-1.31%) |
Oct 15, 2007 | 54.50 | 54.74 | 53.68 | 54.19 | 100,516 | +0.66(+1.24%) |
Oct 12, 2007 | 53.28 | 53.81 | 53.14 | 53.53 | 64,945 | +0.04(+0.08%) |
Oct 11, 2007 | 53.61 | 54.78 | 52.77 | 53.49 | 134,351 | +0.24(+0.45%) |
Oct 10, 2007 | 51.30 | 53.32 | 51.30 | 53.24 | 99,400 | +1.35(+2.60%) |
Oct 09, 2007 | 51.06 | 51.92 | 50.98 | 51.90 | 121,709 | +0.67(+1.31%) |
Oct 08, 2007 | 51.39 | 51.52 | 50.92 | 51.23 | 71,885 | -0.75(-1.44%) |
Oct 05, 2007 | 52.35 | 52.35 | 51.57 | 51.98 | 84,155 | -0.18(-0.34%) |
Oct 04, 2007 | 51.42 | 52.28 | 50.99 | 52.15 | 77,586 | +0.16(+0.31%) |
Oct 03, 2007 | 52.15 | 52.26 | 51.60 | 51.99 | 46,973 | -0.33(-0.63%) |
Oct 02, 2007 | 52.23 | 52.32 | 51.49 | 52.32 | 65,564 | +0.05(+0.09%) |