Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 49.82 | 50.44 | 49.57 | 50.09 | 227,860 | +0.34(+0.68%) |
Dec 28, 2007 | 49.99 | 50.21 | 49.70 | 49.75 | 189,500 | -0.24(-0.48%) |
Dec 27, 2007 | 49.89 | 50.32 | 49.55 | 49.99 | 147,300 | -0.08(-0.16%) |
Dec 26, 2007 | 50.20 | 50.49 | 49.81 | 50.07 | 245,800 | -0.93(-1.82%) |
Dec 24, 2007 | 50.00 | 51.00 | 49.88 | 51.00 | 98,400 | +1.15(+2.31%) |
Dec 21, 2007 | 49.50 | 49.95 | 48.83 | 49.85 | 714,825 | +0.49(+0.99%) |
Dec 20, 2007 | 47.97 | 49.54 | 47.97 | 49.36 | 416,203 | +0.67(+1.38%) |
Dec 19, 2007 | 48.82 | 49.90 | 48.36 | 48.69 | 365,287 | -0.51(-1.04%) |
Dec 18, 2007 | 49.55 | 49.95 | 48.78 | 49.20 | 584,544 | -0.28(-0.57%) |
Dec 17, 2007 | 49.25 | 49.65 | 48.89 | 49.48 | 215,070 | +0.22(+0.45%) |
Dec 14, 2007 | 49.94 | 50.36 | 48.55 | 49.26 | 390,406 | -1.18(-2.34%) |
Dec 13, 2007 | 48.82 | 50.44 | 48.35 | 50.44 | 391,900 | +1.47(+3.00%) |
Dec 12, 2007 | 48.99 | 49.34 | 48.72 | 48.97 | 410,200 | +0.47(+0.97%) |
Dec 11, 2007 | 48.29 | 48.95 | 48.25 | 48.50 | 403,403 | +0.27(+0.56%) |
Dec 10, 2007 | 48.39 | 48.48 | 47.91 | 48.23 | 189,750 | +0.05(+0.10%) |
Dec 07, 2007 | 47.25 | 48.83 | 47.00 | 48.18 | 390,625 | +1.04(+2.21%) |
Dec 06, 2007 | 46.60 | 47.20 | 46.27 | 47.14 | 286,206 | +0.66(+1.42%) |
Dec 05, 2007 | 46.19 | 46.81 | 46.19 | 46.48 | 296,717 | +0.19(+0.41%) |
Dec 04, 2007 | 46.14 | 46.49 | 45.92 | 46.29 | 196,050 | +0.07(+0.15%) |
Dec 03, 2007 | 46.53 | 46.74 | 46.09 | 46.22 | 281,166 | -0.74(-1.58%) |
Nov 30, 2007 | 47.25 | 47.51 | 46.31 | 46.96 | 577,341 | -0.29(-0.61%) |
Nov 29, 2007 | 47.24 | 47.45 | 46.96 | 47.25 | 521,100 | -0.05(-0.11%) |
Nov 28, 2007 | 47.31 | 47.98 | 47.17 | 47.30 | 278,812 | +0.64(+1.37%) |
Nov 27, 2007 | 46.67 | 46.85 | 45.88 | 46.66 | 404,110 | +0.30(+0.65%) |
Nov 26, 2007 | 48.31 | 48.34 | 46.36 | 46.36 | 295,634 | -1.59(-3.32%) |
Nov 23, 2007 | 48.04 | 48.28 | 47.80 | 47.95 | 159,602 | +0.02(+0.04%) |
Nov 21, 2007 | 48.05 | 48.86 | 47.84 | 47.93 | 186,000 | -0.18(-0.37%) |
Nov 20, 2007 | 48.74 | 49.09 | 48.11 | 48.11 | 242,433 | -0.86(-1.76%) |
Nov 19, 2007 | 49.49 | 49.49 | 48.69 | 48.97 | 332,839 | -0.76(-1.53%) |
Nov 16, 2007 | 49.61 | 49.91 | 49.05 | 49.73 | 221,066 | -0.01(-0.02%) |
Nov 15, 2007 | 49.13 | 50.61 | 49.13 | 49.74 | 190,654 | +0.39(+0.79%) |
Nov 14, 2007 | 49.63 | 50.13 | 48.51 | 49.35 | 375,474 | -0.32(-0.64%) |
Nov 13, 2007 | 48.17 | 50.14 | 47.96 | 49.67 | 249,700 | +1.00(+2.05%) |
Nov 12, 2007 | 48.10 | 49.25 | 47.77 | 48.67 | 191,600 | +0.42(+0.87%) |
Nov 09, 2007 | 47.94 | 48.74 | 47.48 | 48.25 | 247,011 | -0.20(-0.41%) |
Nov 08, 2007 | 48.84 | 48.95 | 47.83 | 48.45 | 288,400 | -0.38(-0.78%) |
Nov 07, 2007 | 49.20 | 49.35 | 48.25 | 48.83 | 142,000 | -0.60(-1.21%) |
Nov 06, 2007 | 50.10 | 50.10 | 49.34 | 49.43 | 191,500 | -0.54(-1.08%) |
Nov 05, 2007 | 50.07 | 50.59 | 49.50 | 49.97 | 144,901 | -0.98(-1.92%) |
Nov 02, 2007 | 50.60 | 51.25 | 50.42 | 50.95 | 216,900 | +0.45(+0.89%) |
Nov 01, 2007 | 50.13 | 50.67 | 49.19 | 50.50 | 226,500 | -0.32(-0.63%) |
Oct 31, 2007 | 49.50 | 50.82 | 49.50 | 50.82 | 296,700 | +1.81(+3.69%) |
Oct 30, 2007 | 47.96 | 49.01 | 47.06 | 49.01 | 450,000 | +0.76(+1.58%) |
Oct 29, 2007 | 47.29 | 48.56 | 47.29 | 48.25 | 112,600 | +0.88(+1.86%) |
Oct 26, 2007 | 47.80 | 47.87 | 47.08 | 47.37 | 251,400 | -0.14(-0.29%) |
Oct 25, 2007 | 49.60 | 49.67 | 47.50 | 47.51 | 315,700 | -1.09(-2.24%) |
Oct 24, 2007 | 47.42 | 48.86 | 46.67 | 48.60 | 354,700 | +0.48(+1.00%) |
Oct 23, 2007 | 48.07 | 48.39 | 47.42 | 48.12 | 241,300 | +0.13(+0.27%) |
Oct 22, 2007 | 47.24 | 48.12 | 47.17 | 47.99 | 247,000 | -0.15(-0.31%) |
Oct 19, 2007 | 49.85 | 49.91 | 47.86 | 48.14 | 404,400 | -1.61(-3.24%) |
Oct 18, 2007 | 51.40 | 51.59 | 49.01 | 49.75 | 444,800 | -1.87(-3.62%) |
Oct 17, 2007 | 50.80 | 51.62 | 50.78 | 51.62 | 498,600 | +1.20(+2.38%) |
Oct 16, 2007 | 50.33 | 51.20 | 49.40 | 50.42 | 217,800 | -0.52(-1.02%) |
Oct 15, 2007 | 51.28 | 51.58 | 49.75 | 50.94 | 303,700 | +0.24(+0.47%) |
Oct 12, 2007 | 49.34 | 50.82 | 49.08 | 50.70 | 220,900 | +1.18(+2.38%) |
Oct 11, 2007 | 50.94 | 51.71 | 49.50 | 49.52 | 387,300 | -1.09(-2.15%) |
Oct 10, 2007 | 51.45 | 51.63 | 50.53 | 50.61 | 439,700 | -1.02(-1.98%) |
Oct 09, 2007 | 50.70 | 51.63 | 50.40 | 51.63 | 619,900 | +0.85(+1.67%) |
Oct 08, 2007 | 49.10 | 50.97 | 49.00 | 50.78 | 569,600 | +1.50(+3.04%) |
Oct 05, 2007 | 48.90 | 49.40 | 48.37 | 49.28 | 770,900 | +1.01(+2.09%) |
Oct 04, 2007 | 48.82 | 48.95 | 47.93 | 48.27 | 1,428,000 | -0.23(-0.47%) |
Oct 03, 2007 | 48.90 | 49.11 | 48.01 | 48.50 | 1,120,100 | -0.45(-0.92%) |
Oct 02, 2007 | 48.00 | 49.06 | 47.78 | 48.95 | 743,900 | +0.95(+1.98%) |