Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.64 | 54.48 | 53.56 | 53.94 | 315,809 | -0.07(-0.13%) |
Dec 28, 2007 | 54.31 | 55.18 | 53.27 | 54.01 | 285,963 | +0.42(+0.78%) |
Dec 27, 2007 | 54.98 | 55.28 | 53.42 | 53.59 | 317,849 | -1.10(-2.01%) |
Dec 26, 2007 | 54.74 | 55.26 | 54.40 | 54.69 | 294,083 | +0.10(+0.18%) |
Dec 24, 2007 | 54.49 | 55.36 | 52.97 | 54.59 | 131,889 | +0.82(+1.53%) |
Dec 21, 2007 | 53.86 | 54.41 | 52.92 | 53.77 | 963,021 | +0.66(+1.24%) |
Dec 20, 2007 | 52.67 | 53.14 | 51.66 | 53.11 | 252,471 | +1.09(+2.10%) |
Dec 19, 2007 | 52.00 | 52.88 | 51.39 | 52.02 | 370,104 | +0.05(+0.10%) |
Dec 18, 2007 | 52.20 | 52.46 | 50.33 | 51.97 | 527,856 | +0.54(+1.05%) |
Dec 17, 2007 | 53.54 | 53.87 | 51.33 | 51.43 | 1,169,760 | -2.56(-4.74%) |
Dec 14, 2007 | 55.82 | 56.47 | 53.54 | 53.99 | 487,711 | -2.78(-4.90%) |
Dec 13, 2007 | 56.72 | 57.03 | 55.25 | 56.77 | 1,090,977 | -0.64(-1.11%) |
Dec 12, 2007 | 56.73 | 58.88 | 56.50 | 57.41 | 2,692,654 | +2.01(+3.63%) |
Dec 11, 2007 | 58.60 | 59.22 | 55.22 | 55.40 | 436,968 | -3.53(-5.99%) |
Dec 10, 2007 | 58.21 | 59.20 | 57.65 | 58.93 | 363,320 | +0.74(+1.27%) |
Dec 07, 2007 | 57.21 | 58.47 | 56.86 | 58.19 | 261,031 | +1.26(+2.21%) |
Dec 06, 2007 | 56.31 | 57.50 | 55.90 | 56.93 | 435,624 | +0.40(+0.71%) |
Dec 05, 2007 | 56.61 | 57.33 | 55.60 | 56.53 | 397,008 | +0.79(+1.42%) |
Dec 04, 2007 | 55.92 | 56.92 | 55.26 | 55.74 | 287,100 | -1.03(-1.81%) |
Dec 03, 2007 | 57.41 | 58.02 | 56.35 | 56.77 | 476,032 | -0.57(-0.99%) |
Nov 30, 2007 | 57.98 | 58.98 | 56.81 | 57.34 | 621,490 | +0.02(+0.03%) |
Nov 29, 2007 | 55.90 | 57.56 | 55.23 | 57.32 | 516,829 | +1.18(+2.10%) |
Nov 28, 2007 | 49.51 | 56.95 | 49.51 | 56.14 | 955,810 | +4.94(+9.65%) |
Nov 27, 2007 | 51.22 | 51.49 | 49.51 | 51.20 | 553,486 | +0.34(+0.67%) |
Nov 26, 2007 | 50.76 | 52.10 | 50.65 | 50.86 | 770,125 | +0.06(+0.12%) |
Nov 23, 2007 | 50.22 | 50.96 | 50.05 | 50.80 | 237,498 | +1.04(+2.09%) |
Nov 21, 2007 | 51.52 | 51.52 | 49.38 | 49.76 | 624,436 | -2.24(-4.31%) |
Nov 20, 2007 | 50.46 | 53.41 | 50.02 | 52.00 | 658,461 | +1.43(+2.83%) |
Nov 19, 2007 | 51.72 | 51.72 | 49.50 | 50.57 | 523,596 | -1.82(-3.47%) |
Nov 16, 2007 | 52.24 | 52.79 | 50.52 | 52.39 | 428,306 | +0.28(+0.54%) |
Nov 15, 2007 | 53.97 | 54.12 | 51.31 | 52.11 | 515,692 | -2.03(-3.75%) |
Nov 14, 2007 | 55.02 | 55.51 | 53.80 | 54.14 | 850,756 | -0.55(-1.01%) |
Nov 13, 2007 | 53.32 | 55.16 | 52.55 | 54.69 | 545,454 | +1.91(+3.62%) |
Nov 12, 2007 | 56.28 | 56.65 | 52.21 | 52.78 | 973,938 | -3.67(-6.50%) |
Nov 09, 2007 | 56.54 | 57.90 | 55.18 | 56.45 | 557,538 | -0.98(-1.71%) |
Nov 08, 2007 | 56.35 | 58.19 | 55.55 | 57.43 | 665,378 | +2.08(+3.76%) |
Nov 07, 2007 | 57.47 | 57.47 | 55.22 | 55.35 | 456,182 | -2.71(-4.67%) |
Nov 06, 2007 | 56.02 | 58.23 | 55.38 | 58.06 | 392,003 | +2.29(+4.11%) |
Nov 05, 2007 | 54.88 | 56.47 | 54.88 | 55.77 | 486,301 | -1.00(-1.76%) |
Nov 02, 2007 | 55.99 | 56.90 | 54.73 | 56.77 | 720,117 | +1.57(+2.84%) |
Nov 01, 2007 | 57.08 | 57.10 | 54.86 | 55.20 | 599,374 | -2.99(-5.14%) |
Oct 31, 2007 | 57.43 | 58.58 | 56.46 | 58.19 | 544,727 | +1.10(+1.93%) |
Oct 30, 2007 | 58.63 | 59.22 | 56.71 | 57.09 | 575,224 | -1.93(-3.27%) |
Oct 29, 2007 | 58.21 | 59.07 | 57.05 | 59.02 | 751,491 | +1.00(+1.72%) |
Oct 26, 2007 | 57.65 | 58.37 | 55.82 | 58.02 | 1,080,650 | +0.38(+0.66%) |
Oct 25, 2007 | 56.40 | 57.84 | 55.40 | 57.64 | 532,380 | +1.81(+3.24%) |
Oct 24, 2007 | 56.58 | 57.34 | 55.66 | 55.83 | 951,059 | -1.41(-2.46%) |
Oct 23, 2007 | 57.35 | 57.71 | 55.97 | 57.24 | 538,547 | +0.17(+0.30%) |
Oct 22, 2007 | 55.06 | 57.34 | 54.20 | 57.07 | 527,200 | +1.03(+1.84%) |
Oct 19, 2007 | 57.55 | 58.49 | 56.04 | 56.04 | 662,536 | -1.57(-2.73%) |
Oct 18, 2007 | 55.51 | 58.10 | 55.51 | 57.61 | 396,991 | +1.88(+3.37%) |
Oct 17, 2007 | 56.07 | 56.82 | 55.09 | 55.73 | 422,500 | +0.73(+1.33%) |
Oct 16, 2007 | 54.56 | 55.16 | 53.00 | 55.00 | 802,068 | +0.18(+0.33%) |
Oct 15, 2007 | 56.75 | 57.14 | 54.23 | 54.82 | 549,773 | -1.77(-3.13%) |
Oct 12, 2007 | 56.26 | 57.19 | 54.96 | 56.59 | 463,592 | +0.62(+1.11%) |
Oct 11, 2007 | 57.73 | 59.40 | 55.53 | 55.97 | 821,574 | -1.18(-2.06%) |
Oct 10, 2007 | 58.31 | 58.31 | 56.15 | 57.15 | 946,621 | -1.51(-2.57%) |
Oct 09, 2007 | 56.94 | 58.73 | 56.69 | 58.66 | 584,651 | +1.84(+3.24%) |
Oct 08, 2007 | 57.75 | 57.82 | 56.40 | 56.82 | 485,217 | -1.12(-1.93%) |
Oct 05, 2007 | 55.76 | 58.88 | 55.28 | 57.94 | 895,693 | +2.73(+4.94%) |
Oct 04, 2007 | 55.04 | 55.60 | 54.40 | 55.21 | 527,817 | +0.17(+0.31%) |
Oct 03, 2007 | 55.37 | 56.72 | 54.65 | 55.04 | 978,438 | -0.57(-1.02%) |
Oct 02, 2007 | 54.47 | 55.77 | 54.44 | 55.61 | 888,984 | +1.16(+2.13%) |