Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 45.03 | 45.03 | 44.53 | 44.63 | 39,677 | -0.20(-0.45%) |
Dec 28, 2007 | 44.96 | 45.00 | 44.78 | 44.83 | 44,084 | -0.14(-0.32%) |
Dec 27, 2007 | 45.36 | 45.46 | 44.89 | 44.98 | 31,693 | -0.64(-1.40%) |
Dec 26, 2007 | 45.87 | 45.87 | 45.30 | 45.61 | 47,302 | -0.16(-0.35%) |
Dec 24, 2007 | 45.57 | 45.78 | 45.57 | 45.77 | 77,907 | +0.43(+0.94%) |
Dec 21, 2007 | 45.73 | 45.73 | 45.16 | 45.35 | 10,604 | +0.39(+0.88%) |
Dec 20, 2007 | 44.84 | 44.95 | 44.32 | 44.95 | 87,217 | +0.30(+0.68%) |
Dec 19, 2007 | 45.59 | 45.59 | 44.50 | 44.65 | 134,043 | -0.34(-0.75%) |
Dec 18, 2007 | 45.25 | 45.25 | 44.44 | 44.99 | 87,337 | +0.30(+0.68%) |
Dec 17, 2007 | 45.09 | 45.14 | 44.62 | 44.68 | 58,401 | -0.55(-1.21%) |
Dec 14, 2007 | 46.09 | 46.09 | 45.18 | 45.23 | 41,237 | -1.12(-2.43%) |
Dec 13, 2007 | 47.10 | 47.10 | 45.77 | 46.35 | 39,057 | -0.07(-0.14%) |
Dec 12, 2007 | 47.21 | 47.21 | 45.93 | 46.42 | 47,898 | +0.13(+0.29%) |
Dec 11, 2007 | 47.83 | 48.06 | 46.29 | 46.29 | 33,872 | -1.60(-3.35%) |
Dec 10, 2007 | 47.78 | 47.94 | 47.66 | 47.89 | 10,269 | +0.19(+0.40%) |
Dec 07, 2007 | 47.75 | 47.86 | 47.59 | 47.70 | 53,617 | +0.13(+0.26%) |
Dec 06, 2007 | 46.56 | 47.61 | 46.56 | 47.57 | 19,778 | +0.66(+1.41%) |
Dec 05, 2007 | 47.14 | 47.14 | 46.60 | 46.91 | 24,068 | -0.03(-0.05%) |
Dec 04, 2007 | 45.82 | 47.06 | 45.82 | 46.93 | 28,596 | -0.13(-0.29%) |
Dec 03, 2007 | 47.34 | 47.52 | 47.07 | 47.07 | 21,952 | -0.30(-0.64%) |
Nov 30, 2007 | 47.70 | 47.70 | 47.17 | 47.37 | 22,161 | +0.60(+1.29%) |
Nov 29, 2007 | 46.52 | 46.76 | 46.16 | 46.76 | 68,749 | -0.16(-0.34%) |
Nov 28, 2007 | 46.19 | 46.95 | 46.19 | 46.92 | 22,757 | +1.46(+3.21%) |
Nov 27, 2007 | 45.37 | 45.46 | 44.93 | 45.46 | 73,753 | +0.73(+1.63%) |
Nov 26, 2007 | 45.86 | 45.86 | 44.73 | 44.73 | 43,968 | -1.09(-2.38%) |
Nov 23, 2007 | 45.35 | 45.85 | 45.33 | 45.82 | 13,155 | +0.73(+1.62%) |
Nov 21, 2007 | 44.92 | 45.44 | 44.75 | 45.09 | 78,639 | -0.32(-0.71%) |
Nov 20, 2007 | 45.68 | 46.05 | 44.85 | 45.41 | 36,221 | -0.18(-0.39%) |
Nov 19, 2007 | 46.28 | 46.28 | 45.44 | 45.59 | 58,264 | -1.13(-2.43%) |
Nov 16, 2007 | 46.28 | 46.72 | 46.20 | 46.72 | 24,664 | +0.10(+0.22%) |
Nov 15, 2007 | 46.74 | 47.14 | 46.45 | 46.62 | 38,128 | -0.34(-0.73%) |
Nov 14, 2007 | 48.03 | 48.08 | 46.97 | 46.97 | 26,927 | -0.85(-1.77%) |
Nov 13, 2007 | 46.78 | 47.83 | 46.78 | 47.81 | 131,184 | +1.43(+3.08%) |
Nov 12, 2007 | 46.63 | 47.30 | 46.39 | 46.39 | 30,264 | -0.33(-0.70%) |
Nov 09, 2007 | 46.64 | 47.19 | 46.63 | 46.71 | 28,715 | -0.81(-1.70%) |
Nov 08, 2007 | 47.56 | 47.76 | 46.76 | 47.52 | 38,485 | -0.18(-0.39%) |
Nov 07, 2007 | 48.28 | 48.53 | 47.70 | 47.70 | 33,719 | -0.99(-2.03%) |
Nov 06, 2007 | 48.48 | 48.69 | 48.09 | 48.69 | 20,612 | +0.39(+0.80%) |
Nov 05, 2007 | 48.49 | 48.61 | 48.02 | 48.31 | 47,302 | -0.49(-1.00%) |
Nov 02, 2007 | 49.11 | 49.11 | 48.43 | 48.80 | 20,017 | -0.28(-0.56%) |
Nov 01, 2007 | 49.84 | 49.84 | 49.01 | 49.07 | 20,255 | -1.33(-2.63%) |
Oct 31, 2007 | 50.23 | 50.63 | 49.89 | 50.40 | 29,549 | +0.25(+0.50%) |
Oct 30, 2007 | 50.26 | 50.37 | 50.15 | 50.15 | 19,778 | -0.22(-0.43%) |
Oct 29, 2007 | 50.28 | 50.48 | 50.21 | 50.37 | 19,302 | +0.27(+0.54%) |
Oct 26, 2007 | 49.77 | 50.15 | 49.58 | 50.10 | 12,868 | +0.55(+1.10%) |
Oct 25, 2007 | 49.69 | 50.17 | 49.24 | 49.55 | 72,324 | -0.42(-0.84%) |
Oct 24, 2007 | 49.87 | 50.00 | 49.15 | 49.97 | 65,770 | -0.08(-0.15%) |
Oct 23, 2007 | 50.23 | 50.25 | 49.68 | 50.05 | 96,392 | +0.21(+0.42%) |
Oct 22, 2007 | 48.92 | 49.92 | 48.82 | 49.84 | 42,298 | +0.51(+1.04%) |
Oct 19, 2007 | 50.40 | 50.40 | 49.32 | 49.32 | 24,068 | -1.21(-2.39%) |
Oct 18, 2007 | 50.56 | 50.65 | 50.44 | 50.53 | 5,480 | -0.20(-0.40%) |
Oct 17, 2007 | 51.16 | 51.16 | 50.31 | 50.73 | 17,872 | -0.11(-0.21%) |
Oct 16, 2007 | 50.94 | 51.10 | 50.83 | 50.84 | 13,106 | -0.29(-0.56%) |
Oct 15, 2007 | 51.56 | 51.56 | 50.89 | 51.13 | 15,489 | -0.65(-1.25%) |
Oct 12, 2007 | 51.70 | 51.88 | 51.58 | 51.77 | 14,774 | +0.09(+0.18%) |
Oct 11, 2007 | 52.10 | 52.40 | 51.46 | 51.68 | 22,757 | -0.20(-0.39%) |
Oct 10, 2007 | 51.88 | 51.88 | 51.88 | 51.88 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 51.88 | 51.88 | 51.88 | 51.88 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 51.92 | 51.93 | 51.72 | 51.88 | 6,434 | -0.15(-0.29%) |
Oct 05, 2007 | 51.48 | 52.19 | 51.48 | 52.04 | 18,587 | +0.91(+1.79%) |
Oct 04, 2007 | 51.33 | 51.33 | 51.05 | 51.12 | 20,255 | -0.18(-0.36%) |
Oct 03, 2007 | 51.20 | 51.53 | 51.02 | 51.30 | 18,468 | +0.01(+0.02%) |
Oct 02, 2007 | 51.14 | 51.30 | 51.07 | 51.30 | 9,651 | +0.28(+0.54%) |