Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 47.46 | 48.48 | 47.33 | 48.04 | 374,093 | +0.34(+0.71%) |
Dec 28, 2007 | 48.05 | 48.09 | 47.41 | 47.70 | 306,798 | -0.04(-0.09%) |
Dec 27, 2007 | 48.42 | 48.55 | 47.66 | 47.74 | 547,694 | -1.02(-2.09%) |
Dec 26, 2007 | 48.33 | 48.83 | 48.10 | 48.76 | 505,757 | +0.24(+0.50%) |
Dec 24, 2007 | 48.42 | 48.92 | 47.87 | 48.52 | 317,665 | +0.10(+0.21%) |
Dec 21, 2007 | 47.92 | 48.45 | 47.82 | 48.42 | 1,103,411 | +1.00(+2.10%) |
Dec 20, 2007 | 47.46 | 47.51 | 46.60 | 47.42 | 793,829 | +0.27(+0.58%) |
Dec 19, 2007 | 46.72 | 47.61 | 46.57 | 47.15 | 1,599,257 | +0.49(+1.05%) |
Dec 18, 2007 | 47.18 | 47.37 | 45.82 | 46.66 | 2,010,907 | -0.38(-0.81%) |
Dec 17, 2007 | 47.55 | 47.94 | 46.99 | 47.04 | 1,965,486 | -0.78(-1.62%) |
Dec 14, 2007 | 47.66 | 48.73 | 47.52 | 47.82 | 1,301,431 | -0.04(-0.09%) |
Dec 13, 2007 | 47.60 | 48.01 | 46.73 | 47.86 | 3,450,583 | -0.04(-0.09%) |
Dec 12, 2007 | 48.57 | 48.73 | 47.03 | 47.90 | 3,881,420 | +0.62(+1.31%) |
Dec 11, 2007 | 49.52 | 50.02 | 47.28 | 47.28 | 1,118,935 | -2.18(-4.41%) |
Dec 10, 2007 | 48.78 | 49.69 | 48.78 | 49.47 | 990,894 | +0.93(+1.91%) |
Dec 07, 2007 | 48.86 | 49.10 | 48.50 | 48.54 | 651,542 | -0.08(-0.16%) |
Dec 06, 2007 | 47.10 | 48.70 | 47.10 | 48.62 | 605,933 | +1.47(+3.12%) |
Dec 05, 2007 | 47.08 | 47.52 | 46.72 | 47.15 | 978,354 | +0.62(+1.34%) |
Dec 04, 2007 | 46.71 | 46.81 | 46.35 | 46.52 | 1,415,423 | -0.75(-1.58%) |
Dec 03, 2007 | 47.74 | 47.74 | 46.98 | 47.27 | 1,814,839 | -0.40(-0.84%) |
Nov 30, 2007 | 48.40 | 48.90 | 47.37 | 47.67 | 1,712,608 | +0.25(+0.53%) |
Nov 29, 2007 | 47.60 | 47.60 | 46.70 | 47.42 | 826,906 | -0.24(-0.51%) |
Nov 28, 2007 | 45.65 | 47.74 | 45.65 | 47.66 | 1,419,324 | +2.54(+5.63%) |
Nov 27, 2007 | 44.21 | 45.23 | 44.08 | 45.12 | 1,660,917 | +0.93(+2.09%) |
Nov 26, 2007 | 45.62 | 45.73 | 44.19 | 44.20 | 674,621 | -1.05(-2.32%) |
Nov 23, 2007 | 45.22 | 45.83 | 45.10 | 45.25 | 244,379 | +0.78(+1.74%) |
Nov 21, 2007 | 45.25 | 45.25 | 43.84 | 44.47 | 1,302,499 | -1.18(-2.58%) |
Nov 20, 2007 | 45.88 | 46.67 | 44.67 | 45.65 | 1,133,704 | -0.37(-0.81%) |
Nov 19, 2007 | 46.79 | 47.03 | 45.68 | 46.02 | 498,233 | -1.03(-2.18%) |
Nov 16, 2007 | 47.31 | 47.51 | 46.55 | 47.05 | 650,239 | -0.27(-0.56%) |
Nov 15, 2007 | 48.05 | 48.41 | 46.63 | 47.31 | 833,315 | -1.03(-2.12%) |
Nov 14, 2007 | 48.04 | 49.19 | 48.04 | 48.34 | 3,093,201 | +0.64(+1.34%) |
Nov 13, 2007 | 46.72 | 47.87 | 46.10 | 47.70 | 696,914 | +2.12(+4.66%) |
Nov 12, 2007 | 45.71 | 46.85 | 45.48 | 45.58 | 405,441 | -0.62(-1.34%) |
Nov 09, 2007 | 45.58 | 47.28 | 45.29 | 46.19 | 2,340,694 | -0.75(-1.59%) |
Nov 08, 2007 | 46.88 | 47.42 | 45.20 | 46.94 | 1,303,544 | +0.09(+0.20%) |
Nov 07, 2007 | 48.05 | 48.34 | 46.85 | 46.85 | 1,954,062 | -1.93(-3.96%) |
Nov 06, 2007 | 48.25 | 48.78 | 47.31 | 48.78 | 1,204,064 | +0.97(+2.03%) |
Nov 05, 2007 | 47.16 | 48.14 | 46.84 | 47.81 | 704,996 | -0.70(-1.45%) |
Nov 02, 2007 | 48.83 | 48.83 | 47.45 | 48.51 | 665,168 | -0.66(-1.34%) |
Nov 01, 2007 | 49.88 | 50.17 | 49.10 | 49.17 | 1,203,748 | -1.89(-3.70%) |
Oct 31, 2007 | 50.58 | 51.36 | 49.52 | 51.06 | 1,056,521 | +0.89(+1.77%) |
Oct 30, 2007 | 50.40 | 50.73 | 49.91 | 50.17 | 1,262,721 | -0.46(-0.91%) |
Oct 29, 2007 | 50.12 | 50.70 | 49.93 | 50.63 | 1,628,315 | +0.75(+1.50%) |
Oct 26, 2007 | 48.75 | 49.95 | 48.75 | 49.88 | 477,752 | +1.24(+2.55%) |
Oct 25, 2007 | 48.53 | 49.12 | 48.07 | 48.64 | 1,827,831 | -0.08(-0.16%) |
Oct 24, 2007 | 48.41 | 48.94 | 47.18 | 48.72 | 3,056,975 | +0.03(+0.06%) |
Oct 23, 2007 | 48.23 | 48.71 | 47.73 | 48.69 | 1,283,202 | +1.03(+2.17%) |
Oct 22, 2007 | 46.62 | 47.88 | 46.54 | 47.66 | 1,286,546 | +0.69(+1.47%) |
Oct 19, 2007 | 48.51 | 48.51 | 45.30 | 46.97 | 950,907 | -1.67(-3.44%) |
Oct 18, 2007 | 48.48 | 48.94 | 48.02 | 48.64 | 1,013,186 | -0.30(-0.62%) |
Oct 17, 2007 | 49.25 | 49.48 | 48.01 | 48.94 | 1,359,135 | +0.14(+0.28%) |
Oct 16, 2007 | 49.13 | 49.16 | 48.44 | 48.81 | 1,402,187 | -0.50(-1.02%) |
Oct 15, 2007 | 49.75 | 50.27 | 48.97 | 49.31 | 931,680 | -1.03(-2.05%) |
Oct 12, 2007 | 50.06 | 50.41 | 49.95 | 50.34 | 319,476 | +0.36(+0.72%) |
Oct 11, 2007 | 50.89 | 51.02 | 49.47 | 49.98 | 826,766 | -0.53(-1.05%) |
Oct 10, 2007 | 50.65 | 50.69 | 50.22 | 50.51 | 455,042 | -0.27(-0.54%) |
Oct 09, 2007 | 49.63 | 50.80 | 49.63 | 50.79 | 1,369,445 | +1.11(+2.24%) |
Oct 08, 2007 | 50.03 | 50.03 | 49.57 | 49.67 | 882,218 | -0.23(-0.46%) |
Oct 05, 2007 | 49.44 | 50.07 | 49.28 | 49.90 | 694,127 | +0.95(+1.95%) |
Oct 04, 2007 | 49.24 | 49.42 | 48.75 | 48.95 | 1,625,807 | -0.17(-0.34%) |
Oct 03, 2007 | 48.88 | 49.47 | 48.83 | 49.11 | 601,335 | +0.11(+0.22%) |
Oct 02, 2007 | 48.73 | 49.13 | 48.59 | 49.01 | 881,104 | +0.46(+0.95%) |