Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.92 | 53.92 | 52.69 | 52.69 | 57,406 | -0.65(-1.21%) |
Dec 28, 2007 | 53.53 | 53.70 | 52.88 | 53.34 | 17,569 | +0.38(+0.73%) |
Dec 27, 2007 | 53.42 | 53.63 | 52.87 | 52.96 | 20,617 | -0.66(-1.24%) |
Dec 26, 2007 | 53.19 | 53.81 | 52.85 | 53.62 | 51,543 | +0.74(+1.39%) |
Dec 24, 2007 | 53.22 | 53.22 | 52.17 | 52.88 | 33,710 | +0.50(+0.95%) |
Dec 21, 2007 | 50.56 | 52.38 | 50.56 | 52.38 | 48,245 | +1.55(+3.04%) |
Dec 20, 2007 | 50.52 | 50.83 | 50.04 | 50.83 | 27,115 | +0.70(+1.40%) |
Dec 19, 2007 | 49.19 | 50.75 | 49.19 | 50.13 | 28,947 | +0.16(+0.33%) |
Dec 18, 2007 | 51.58 | 51.99 | 49.22 | 49.97 | 36,031 | +0.22(+0.44%) |
Dec 17, 2007 | 50.31 | 51.17 | 49.12 | 49.75 | 44,947 | -1.51(-2.94%) |
Dec 14, 2007 | 52.15 | 52.15 | 51.09 | 51.25 | 44,214 | -1.35(-2.57%) |
Dec 13, 2007 | 52.46 | 52.60 | 51.56 | 52.60 | 24,305 | +0.37(+0.70%) |
Dec 12, 2007 | 52.45 | 52.52 | 51.60 | 52.24 | 52,154 | +1.47(+2.90%) |
Dec 11, 2007 | 52.74 | 53.04 | 50.76 | 50.76 | 87,086 | -1.43(-2.75%) |
Dec 10, 2007 | 51.29 | 52.33 | 51.29 | 52.19 | 76,704 | +0.66(+1.29%) |
Dec 07, 2007 | 51.95 | 51.95 | 51.36 | 51.53 | 49,100 | -0.20(-0.38%) |
Dec 06, 2007 | 50.15 | 51.83 | 50.15 | 51.73 | 61,803 | +1.46(+2.90%) |
Dec 05, 2007 | 50.60 | 50.94 | 49.79 | 50.27 | 62,780 | +0.53(+1.07%) |
Dec 04, 2007 | 49.61 | 49.87 | 49.53 | 49.74 | 56,917 | -0.46(-0.91%) |
Dec 03, 2007 | 49.98 | 50.33 | 49.40 | 50.20 | 284,565 | +0.52(+1.04%) |
Nov 30, 2007 | 50.56 | 50.56 | 49.49 | 49.68 | 55,512 | +0.15(+0.30%) |
Nov 29, 2007 | 48.46 | 50.16 | 48.46 | 49.53 | 61,680 | +0.59(+1.20%) |
Nov 28, 2007 | 48.56 | 49.45 | 48.56 | 48.94 | 64,856 | +0.28(+0.57%) |
Nov 27, 2007 | 49.38 | 49.38 | 47.76 | 48.67 | 229,746 | -0.66(-1.34%) |
Nov 26, 2007 | 50.08 | 50.70 | 49.02 | 49.33 | 58,383 | -0.48(-0.97%) |
Nov 23, 2007 | 48.79 | 50.01 | 48.66 | 49.81 | 9,618 | +1.43(+2.96%) |
Nov 21, 2007 | 49.14 | 49.70 | 48.38 | 48.38 | 85,498 | -1.03(-2.09%) |
Nov 20, 2007 | 47.90 | 49.75 | 47.90 | 49.41 | 121,620 | +1.21(+2.51%) |
Nov 19, 2007 | 48.63 | 48.98 | 48.01 | 48.20 | 80,454 | -0.82(-1.68%) |
Nov 16, 2007 | 48.80 | 49.08 | 48.08 | 49.02 | 75,116 | +0.98(+2.03%) |
Nov 15, 2007 | 49.39 | 49.55 | 47.64 | 48.04 | 94,781 | -1.35(-2.73%) |
Nov 14, 2007 | 50.21 | 51.14 | 49.33 | 49.39 | 80,325 | +0.16(+0.33%) |
Nov 13, 2007 | 47.98 | 49.62 | 47.94 | 49.23 | 143,374 | +1.29(+2.70%) |
Nov 12, 2007 | 50.76 | 50.76 | 47.94 | 47.94 | 261,639 | -2.83(-5.58%) |
Nov 09, 2007 | 51.38 | 51.65 | 50.59 | 50.77 | 88,008 | -0.81(-1.57%) |
Nov 08, 2007 | 51.61 | 52.40 | 50.55 | 51.58 | 203,486 | +0.28(+0.54%) |
Nov 07, 2007 | 52.65 | 52.91 | 51.30 | 51.30 | 147,973 | -1.71(-3.23%) |
Nov 06, 2007 | 51.54 | 53.01 | 51.54 | 53.01 | 67,741 | +1.64(+3.19%) |
Nov 05, 2007 | 51.01 | 51.79 | 51.01 | 51.38 | 92,277 | -0.68(-1.31%) |
Nov 02, 2007 | 51.60 | 52.22 | 50.91 | 52.05 | 148,278 | +1.08(+2.12%) |
Nov 01, 2007 | 50.81 | 52.44 | 50.51 | 50.97 | 135,209 | -0.70(-1.35%) |
Oct 31, 2007 | 50.79 | 51.78 | 50.38 | 51.67 | 236,830 | +1.29(+2.57%) |
Oct 30, 2007 | 52.17 | 52.19 | 50.37 | 50.38 | 160,859 | -2.01(-3.83%) |
Oct 29, 2007 | 52.47 | 52.58 | 52.00 | 52.38 | 248,311 | +0.25(+0.49%) |
Oct 26, 2007 | 52.69 | 52.99 | 51.71 | 52.13 | 97,712 | -0.05(-0.09%) |
Oct 25, 2007 | 52.26 | 52.42 | 51.59 | 52.18 | 141,683 | +0.05(+0.09%) |
Oct 24, 2007 | 51.53 | 52.19 | 51.09 | 52.13 | 291,183 | +0.26(+0.51%) |
Oct 23, 2007 | 50.76 | 51.87 | 50.53 | 51.87 | 109,315 | +1.66(+3.31%) |
Oct 22, 2007 | 49.84 | 50.79 | 49.49 | 50.20 | 200,432 | -0.47(-0.94%) |
Oct 19, 2007 | 52.83 | 53.43 | 50.68 | 50.68 | 278,358 | -3.50(-6.45%) |
Oct 18, 2007 | 53.86 | 54.18 | 53.54 | 54.18 | 60,581 | +0.43(+0.79%) |
Oct 17, 2007 | 54.51 | 54.66 | 53.30 | 53.75 | 101,865 | -0.52(-0.95%) |
Oct 16, 2007 | 54.54 | 54.55 | 54.10 | 54.27 | 120,552 | -0.72(-1.31%) |
Oct 15, 2007 | 55.31 | 55.54 | 54.47 | 54.99 | 99,056 | +0.67(+1.24%) |
Oct 12, 2007 | 54.06 | 54.60 | 53.92 | 54.31 | 64,001 | +0.04(+0.08%) |
Oct 11, 2007 | 54.40 | 55.59 | 53.54 | 54.27 | 132,400 | +0.25(+0.45%) |
Oct 10, 2007 | 52.05 | 54.11 | 52.05 | 54.03 | 97,956 | +1.37(+2.60%) |
Oct 09, 2007 | 51.81 | 52.68 | 51.73 | 52.66 | 119,942 | +0.68(+1.31%) |
Oct 08, 2007 | 52.14 | 52.28 | 51.67 | 51.98 | 70,841 | -0.76(-1.44%) |
Oct 05, 2007 | 53.12 | 53.12 | 52.33 | 52.74 | 82,933 | -0.18(-0.34%) |
Oct 04, 2007 | 52.18 | 53.05 | 51.74 | 52.92 | 76,460 | +0.16(+0.31%) |
Oct 03, 2007 | 52.91 | 53.03 | 52.36 | 52.76 | 46,291 | -0.34(-0.63%) |
Oct 02, 2007 | 53.00 | 53.09 | 52.25 | 53.09 | 64,612 | +0.05(+0.09%) |