Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 49.87 | 50.32 | 49.48 | 50.23 | 132,165 | -0.04(-0.09%) |
Dec 28, 2007 | 50.62 | 50.77 | 49.78 | 50.27 | 164,110 | -0.04(-0.07%) |
Dec 27, 2007 | 50.05 | 50.75 | 49.87 | 50.31 | 289,883 | -0.24(-0.47%) |
Dec 26, 2007 | 50.57 | 50.99 | 50.19 | 50.54 | 195,773 | -0.17(-0.33%) |
Dec 24, 2007 | 49.87 | 50.87 | 49.87 | 50.71 | 203,357 | +0.17(+0.33%) |
Dec 21, 2007 | 51.02 | 52.19 | 50.04 | 50.54 | 419,486 | -0.56(-1.10%) |
Dec 20, 2007 | 48.24 | 51.25 | 47.70 | 51.11 | 466,039 | +2.98(+6.19%) |
Dec 19, 2007 | 49.40 | 49.40 | 47.59 | 48.13 | 250,679 | -1.10(-2.23%) |
Dec 18, 2007 | 50.43 | 50.97 | 47.35 | 49.23 | 537,496 | -0.69(-1.38%) |
Dec 17, 2007 | 52.58 | 52.58 | 49.85 | 49.92 | 660,780 | -3.62(-6.76%) |
Dec 14, 2007 | 55.39 | 55.39 | 52.12 | 53.54 | 1,159,449 | -3.40(-5.97%) |
Dec 13, 2007 | 61.95 | 64.39 | 55.74 | 56.93 | 502,617 | -4.33(-7.07%) |
Dec 12, 2007 | 63.76 | 63.76 | 60.12 | 61.26 | 193,909 | -0.34(-0.55%) |
Dec 11, 2007 | 63.62 | 64.02 | 61.31 | 61.60 | 143,336 | -2.10(-3.30%) |
Dec 10, 2007 | 63.73 | 64.29 | 62.22 | 63.70 | 130,632 | +0.25(+0.40%) |
Dec 07, 2007 | 63.31 | 63.73 | 62.56 | 63.45 | 77,122 | +0.13(+0.21%) |
Dec 06, 2007 | 61.64 | 63.42 | 61.05 | 63.32 | 137,693 | +1.31(+2.11%) |
Dec 05, 2007 | 61.28 | 62.15 | 60.11 | 62.01 | 97,957 | +1.58(+2.62%) |
Dec 04, 2007 | 59.85 | 61.80 | 59.83 | 60.43 | 188,782 | -0.95(-1.54%) |
Dec 03, 2007 | 61.19 | 61.79 | 60.43 | 61.38 | 152,498 | +0.30(+0.50%) |
Nov 30, 2007 | 60.24 | 62.86 | 59.93 | 61.07 | 404,012 | +1.81(+3.05%) |
Nov 29, 2007 | 58.54 | 59.50 | 57.90 | 59.27 | 193,820 | +0.85(+1.45%) |
Nov 28, 2007 | 57.78 | 58.64 | 57.34 | 58.42 | 298,720 | +0.93(+1.62%) |
Nov 27, 2007 | 57.16 | 57.79 | 56.35 | 57.49 | 138,517 | +0.38(+0.67%) |
Nov 26, 2007 | 57.60 | 58.00 | 56.33 | 57.11 | 140,291 | -0.53(-0.93%) |
Nov 23, 2007 | 57.26 | 57.81 | 56.73 | 57.64 | 37,824 | +1.02(+1.80%) |
Nov 21, 2007 | 57.33 | 57.81 | 56.26 | 56.62 | 99,376 | -1.09(-1.89%) |
Nov 20, 2007 | 56.64 | 58.45 | 56.38 | 57.71 | 174,449 | +0.63(+1.10%) |
Nov 19, 2007 | 58.54 | 58.54 | 56.27 | 57.08 | 209,068 | -1.61(-2.75%) |
Nov 16, 2007 | 58.63 | 59.32 | 58.10 | 58.70 | 161,117 | +0.04(+0.07%) |
Nov 15, 2007 | 58.38 | 59.03 | 57.89 | 58.65 | 124,421 | -0.12(-0.21%) |
Nov 14, 2007 | 59.23 | 59.49 | 58.18 | 58.78 | 148,717 | -0.01(-0.02%) |
Nov 13, 2007 | 57.24 | 58.98 | 57.24 | 58.79 | 152,166 | +1.87(+3.29%) |
Nov 12, 2007 | 56.88 | 57.40 | 56.22 | 56.92 | 149,444 | -0.30(-0.52%) |
Nov 09, 2007 | 57.69 | 58.18 | 55.75 | 57.21 | 144,428 | -1.51(-2.57%) |
Nov 08, 2007 | 59.27 | 59.79 | 56.47 | 58.73 | 154,450 | -0.25(-0.43%) |
Nov 07, 2007 | 61.02 | 61.18 | 58.57 | 58.98 | 139,993 | -2.78(-4.49%) |
Nov 06, 2007 | 60.14 | 61.86 | 60.14 | 61.75 | 154,193 | +1.70(+2.83%) |
Nov 05, 2007 | 60.03 | 60.55 | 58.79 | 60.05 | 85,529 | -0.74(-1.21%) |
Nov 02, 2007 | 61.88 | 61.93 | 60.17 | 60.79 | 48,479 | -0.03(-0.05%) |
Nov 01, 2007 | 61.98 | 62.77 | 60.66 | 60.82 | 96,220 | -2.43(-3.84%) |
Oct 31, 2007 | 62.64 | 63.52 | 61.36 | 63.25 | 236,081 | +0.98(+1.58%) |
Oct 30, 2007 | 63.02 | 63.32 | 61.44 | 62.27 | 167,313 | -0.87(-1.38%) |
Oct 29, 2007 | 62.87 | 63.57 | 62.50 | 63.14 | 55,933 | +0.64(+1.02%) |
Oct 26, 2007 | 61.54 | 62.50 | 61.10 | 62.50 | 162,304 | +1.68(+2.77%) |
Oct 25, 2007 | 61.14 | 61.43 | 59.69 | 60.82 | 115,645 | -0.27(-0.45%) |
Oct 24, 2007 | 60.89 | 61.44 | 59.77 | 61.10 | 164,139 | -0.22(-0.37%) |
Oct 23, 2007 | 59.93 | 61.62 | 58.54 | 61.32 | 137,675 | +1.97(+3.32%) |
Oct 22, 2007 | 58.47 | 60.28 | 56.92 | 59.35 | 154,839 | +0.12(+0.21%) |
Oct 19, 2007 | 61.29 | 61.29 | 58.92 | 59.22 | 158,222 | -2.12(-3.46%) |
Oct 18, 2007 | 59.51 | 61.70 | 59.38 | 61.35 | 134,166 | +1.37(+2.28%) |
Oct 17, 2007 | 61.12 | 61.12 | 58.54 | 59.98 | 148,531 | -0.43(-0.71%) |
Oct 16, 2007 | 61.18 | 61.62 | 59.80 | 60.41 | 103,132 | -1.06(-1.73%) |
Oct 15, 2007 | 61.79 | 63.03 | 61.13 | 61.47 | 237,916 | -0.01(-0.02%) |
Oct 12, 2007 | 62.87 | 62.87 | 60.50 | 61.49 | 252,521 | -2.12(-3.34%) |
Oct 11, 2007 | 64.82 | 65.03 | 62.87 | 63.61 | 135,205 | -0.17(-0.26%) |
Oct 10, 2007 | 63.96 | 64.17 | 63.08 | 63.78 | 236,764 | -0.18(-0.28%) |
Oct 09, 2007 | 63.35 | 64.60 | 63.18 | 63.96 | 136,914 | +0.91(+1.44%) |
Oct 08, 2007 | 62.72 | 63.06 | 62.06 | 63.05 | 53,695 | +0.35(+0.56%) |
Oct 05, 2007 | 63.07 | 63.52 | 61.70 | 62.69 | 166,307 | +0.54(+0.87%) |
Oct 04, 2007 | 63.23 | 63.23 | 61.91 | 62.15 | 221,343 | -0.98(-1.56%) |
Oct 03, 2007 | 63.54 | 64.37 | 62.87 | 63.13 | 162,126 | -1.02(-1.59%) |
Oct 02, 2007 | 64.32 | 64.67 | 63.21 | 64.15 | 118,066 | +0.10(+0.16%) |