Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 56.24 | 56.40 | 55.26 | 56.15 | 311,700 | +0.04(+0.07%) |
Dec 28, 2007 | 56.75 | 57.00 | 55.93 | 56.11 | 31,100 | -0.30(-0.53%) |
Dec 27, 2007 | 56.45 | 57.00 | 56.00 | 56.41 | 88,200 | +0.40(+0.71%) |
Dec 26, 2007 | 55.18 | 56.19 | 55.18 | 56.01 | 163,920 | +1.47(+2.70%) |
Dec 24, 2007 | 54.03 | 54.54 | 53.93 | 54.54 | 9,100 | +0.21(+0.39%) |
Dec 21, 2007 | 53.75 | 54.59 | 53.39 | 54.33 | 26,300 | +1.24(+2.33%) |
Dec 20, 2007 | 53.05 | 53.54 | 52.98 | 53.09 | 22,800 | +0.00(+0.00%) |
Dec 19, 2007 | 52.85 | 53.65 | 52.66 | 53.09 | 81,600 | +0.56(+1.07%) |
Dec 18, 2007 | 52.81 | 54.28 | 51.98 | 52.53 | 92,200 | -0.45(-0.85%) |
Dec 17, 2007 | 53.65 | 53.65 | 52.28 | 52.98 | 17,514 | -0.32(-0.60%) |
Dec 14, 2007 | 53.50 | 53.65 | 52.89 | 53.30 | 24,500 | -0.72(-1.33%) |
Dec 13, 2007 | 54.91 | 54.91 | 53.58 | 54.02 | 60,635 | -0.62(-1.13%) |
Dec 12, 2007 | 53.00 | 55.27 | 52.90 | 54.64 | 79,500 | +2.81(+5.42%) |
Dec 11, 2007 | 51.87 | 52.54 | 51.54 | 51.83 | 43,805 | +0.56(+1.09%) |
Dec 10, 2007 | 51.80 | 52.16 | 50.65 | 51.27 | 35,900 | -0.06(-0.12%) |
Dec 07, 2007 | 51.64 | 51.64 | 50.70 | 51.33 | 76,400 | -1.23(-2.35%) |
Dec 06, 2007 | 50.70 | 52.71 | 50.66 | 52.56 | 91,910 | +1.77(+3.49%) |
Dec 05, 2007 | 52.11 | 52.48 | 50.48 | 50.79 | 166,250 | -0.53(-1.03%) |
Dec 04, 2007 | 51.24 | 51.37 | 50.84 | 51.32 | 78,720 | -0.84(-1.61%) |
Dec 03, 2007 | 51.08 | 52.23 | 50.71 | 52.16 | 74,610 | +0.63(+1.22%) |
Nov 30, 2007 | 51.85 | 52.80 | 51.37 | 51.53 | 108,995 | -1.41(-2.66%) |
Nov 29, 2007 | 53.33 | 54.23 | 52.57 | 52.94 | 103,820 | -0.25(-0.47%) |
Nov 28, 2007 | 55.12 | 55.16 | 52.50 | 53.19 | 142,050 | -1.75(-3.19%) |
Nov 27, 2007 | 55.25 | 55.45 | 54.78 | 54.94 | 75,440 | -1.61(-2.85%) |
Nov 26, 2007 | 57.66 | 57.66 | 56.09 | 56.55 | 46,205 | -0.22(-0.39%) |
Nov 23, 2007 | 56.53 | 57.04 | 56.42 | 56.77 | 21,400 | +0.29(+0.51%) |
Nov 21, 2007 | 56.04 | 57.45 | 56.00 | 56.48 | 148,000 | -0.65(-1.14%) |
Nov 20, 2007 | 55.75 | 57.26 | 55.50 | 57.13 | 66,400 | +2.11(+3.83%) |
Nov 19, 2007 | 54.85 | 55.08 | 54.14 | 55.02 | 47,700 | +0.54(+0.99%) |
Nov 16, 2007 | 54.36 | 54.65 | 54.17 | 54.48 | 32,800 | +1.00(+1.87%) |
Nov 15, 2007 | 53.43 | 53.70 | 52.61 | 53.48 | 43,515 | -0.18(-0.34%) |
Nov 14, 2007 | 52.28 | 53.98 | 52.28 | 53.66 | 47,418 | +1.24(+2.37%) |
Nov 13, 2007 | 53.69 | 53.73 | 51.72 | 52.42 | 200,177 | -1.39(-2.58%) |
Nov 12, 2007 | 54.47 | 54.47 | 53.75 | 53.81 | 132,050 | -1.44(-2.61%) |
Nov 09, 2007 | 54.60 | 55.60 | 54.54 | 55.25 | 91,700 | -0.14(-0.25%) |
Nov 08, 2007 | 56.01 | 56.05 | 54.69 | 55.39 | 161,300 | +0.19(+0.34%) |
Nov 07, 2007 | 56.06 | 56.36 | 54.35 | 55.20 | 407,137 | -0.36(-0.65%) |
Nov 06, 2007 | 55.30 | 55.73 | 55.00 | 55.56 | 92,200 | +1.11(+2.04%) |
Nov 05, 2007 | 54.04 | 55.11 | 53.94 | 54.45 | 78,979 | -0.62(-1.13%) |
Nov 02, 2007 | 54.20 | 55.11 | 53.99 | 55.07 | 84,700 | +1.78(+3.34%) |
Nov 01, 2007 | 54.04 | 54.18 | 52.93 | 53.29 | 232,500 | -0.99(-1.82%) |
Oct 31, 2007 | 52.55 | 54.45 | 52.24 | 54.28 | 389,600 | +2.69(+5.21%) |
Oct 30, 2007 | 52.92 | 53.06 | 51.54 | 51.59 | 86,500 | -2.09(-3.89%) |
Oct 29, 2007 | 52.97 | 53.75 | 52.70 | 53.68 | 80,000 | +1.02(+1.94%) |
Oct 26, 2007 | 52.80 | 52.80 | 52.00 | 52.66 | 73,000 | +0.84(+1.62%) |
Oct 25, 2007 | 50.85 | 51.92 | 50.57 | 51.82 | 53,300 | +1.54(+3.06%) |
Oct 24, 2007 | 48.91 | 50.28 | 48.68 | 50.28 | 106,500 | +1.39(+2.84%) |
Oct 23, 2007 | 49.51 | 49.51 | 48.75 | 48.89 | 44,400 | -0.28(-0.57%) |
Oct 22, 2007 | 49.26 | 49.81 | 48.80 | 49.17 | 152,700 | -0.54(-1.09%) |
Oct 19, 2007 | 50.00 | 50.16 | 49.47 | 49.71 | 272,200 | -0.73(-1.45%) |
Oct 18, 2007 | 49.83 | 50.58 | 49.60 | 50.44 | 116,200 | +1.15(+2.33%) |
Oct 17, 2007 | 49.85 | 50.19 | 49.09 | 49.29 | 272,700 | -0.16(-0.32%) |
Oct 16, 2007 | 49.25 | 49.79 | 48.83 | 49.45 | 130,400 | +0.62(+1.27%) |
Oct 15, 2007 | 48.11 | 48.83 | 47.92 | 48.83 | 48,000 | +1.47(+3.10%) |
Oct 12, 2007 | 47.00 | 47.52 | 46.91 | 47.36 | 27,200 | +0.36(+0.77%) |
Oct 11, 2007 | 46.50 | 47.32 | 46.49 | 47.00 | 23,400 | +0.87(+1.88%) |
Oct 10, 2007 | 45.36 | 46.16 | 45.33 | 46.13 | 19,900 | +0.67(+1.47%) |
Oct 09, 2007 | 44.94 | 45.87 | 44.94 | 45.46 | 26,500 | +0.70(+1.56%) |
Oct 08, 2007 | 45.45 | 45.45 | 44.47 | 44.76 | 37,800 | -1.20(-2.61%) |
Oct 05, 2007 | 46.04 | 46.22 | 45.67 | 45.96 | 16,200 | -0.30(-0.65%) |
Oct 04, 2007 | 45.16 | 46.35 | 44.95 | 46.26 | 98,300 | +1.06(+2.35%) |
Oct 03, 2007 | 45.50 | 45.79 | 45.17 | 45.20 | 100,600 | -0.30(-0.66%) |
Oct 02, 2007 | 45.01 | 45.50 | 44.76 | 45.50 | 74,500 | -0.01(-0.02%) |