Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.38 | 47.45 | 46.26 | 47.45 | 4,349 | +0.47(+1.01%) |
Dec 28, 2007 | 47.52 | 47.57 | 46.68 | 46.98 | 1,509 | -0.59(-1.25%) |
Dec 27, 2007 | 46.50 | 48.34 | 46.50 | 47.57 | 2,904 | +0.59(+1.26%) |
Dec 26, 2007 | 47.45 | 48.58 | 46.80 | 46.98 | 4,628 | -0.59(-1.25%) |
Dec 24, 2007 | 47.51 | 47.63 | 45.37 | 47.57 | 2,414 | +0.00(+0.00%) |
Dec 21, 2007 | 46.86 | 47.57 | 46.86 | 47.57 | 2,735 | +0.65(+1.39%) |
Dec 20, 2007 | 46.98 | 47.57 | 45.97 | 46.92 | 3,349 | +0.06(+0.13%) |
Dec 19, 2007 | 45.26 | 47.57 | 44.84 | 46.86 | 4,076 | +0.77(+1.67%) |
Dec 18, 2007 | 46.03 | 46.14 | 45.37 | 46.09 | 16,558 | +0.36(+0.78%) |
Dec 17, 2007 | 46.50 | 46.68 | 45.67 | 45.73 | 7,681 | -0.68(-1.47%) |
Dec 14, 2007 | 47.15 | 47.15 | 45.67 | 46.41 | 4,845 | -1.04(-2.19%) |
Dec 13, 2007 | 47.81 | 48.16 | 47.45 | 47.45 | 2,718 | -0.30(-0.62%) |
Dec 12, 2007 | 48.10 | 49.05 | 47.75 | 47.75 | 2,102 | +0.00(+0.00%) |
Dec 11, 2007 | 47.87 | 48.40 | 47.33 | 47.75 | 2,068 | +0.06(+0.12%) |
Dec 10, 2007 | 47.33 | 47.75 | 46.80 | 47.69 | 4,127 | +0.24(+0.50%) |
Dec 07, 2007 | 47.51 | 47.87 | 47.15 | 47.45 | 2,593 | -0.30(-0.62%) |
Dec 06, 2007 | 46.80 | 47.92 | 46.80 | 47.75 | 2,346 | +0.77(+1.64%) |
Dec 05, 2007 | 48.28 | 48.28 | 46.62 | 46.98 | 3,008 | +0.06(+0.13%) |
Dec 04, 2007 | 46.68 | 47.15 | 45.97 | 46.92 | 5,529 | +0.24(+0.51%) |
Dec 03, 2007 | 47.15 | 47.57 | 45.97 | 46.68 | 6,073 | -0.30(-0.63%) |
Nov 30, 2007 | 46.86 | 47.45 | 46.50 | 46.98 | 1,872 | +0.12(+0.25%) |
Nov 29, 2007 | 46.56 | 47.15 | 45.67 | 46.86 | 4,192 | -0.83(-1.74%) |
Nov 28, 2007 | 46.68 | 49.88 | 46.44 | 47.69 | 4,379 | +2.02(+4.42%) |
Nov 27, 2007 | 46.62 | 46.62 | 45.67 | 45.67 | 15,966 | -1.07(-2.28%) |
Nov 26, 2007 | 45.37 | 48.52 | 45.37 | 46.74 | 7,628 | +1.07(+2.34%) |
Nov 23, 2007 | 45.79 | 45.97 | 45.55 | 45.67 | 694 | -0.30(-0.65%) |
Nov 21, 2007 | 45.67 | 46.09 | 45.67 | 45.97 | 2,638 | +0.59(+1.31%) |
Nov 20, 2007 | 46.03 | 46.09 | 45.37 | 45.37 | 4,660 | -1.42(-3.04%) |
Nov 19, 2007 | 45.79 | 46.80 | 45.67 | 46.80 | 37,544 | +0.83(+1.81%) |
Nov 16, 2007 | 45.85 | 46.44 | 45.67 | 45.97 | 5,617 | +0.30(+0.65%) |
Nov 15, 2007 | 47.15 | 47.21 | 44.54 | 45.67 | 22,292 | -1.48(-3.14%) |
Nov 14, 2007 | 48.75 | 48.75 | 46.98 | 47.15 | 4,141 | -1.19(-2.45%) |
Nov 13, 2007 | 49.47 | 49.64 | 47.92 | 48.34 | 5,630 | -1.13(-2.28%) |
Nov 12, 2007 | 47.92 | 50.68 | 47.92 | 49.47 | 4,653 | +1.72(+3.60%) |
Nov 09, 2007 | 48.22 | 50.89 | 47.75 | 47.75 | 10,175 | -0.83(-1.71%) |
Nov 08, 2007 | 49.35 | 49.35 | 48.10 | 48.58 | 5,767 | -1.42(-2.85%) |
Nov 07, 2007 | 49.76 | 51.31 | 49.76 | 50.00 | 5,412 | -2.08(-3.99%) |
Nov 06, 2007 | 47.15 | 52.61 | 47.15 | 52.08 | 5,654 | +3.50(+7.20%) |
Nov 05, 2007 | 49.94 | 50.00 | 47.57 | 48.58 | 8,667 | -1.72(-3.42%) |
Nov 02, 2007 | 50.89 | 51.54 | 50.18 | 50.30 | 2,236 | -0.71(-1.40%) |
Nov 01, 2007 | 51.90 | 52.08 | 50.47 | 51.01 | 6,904 | -1.13(-2.16%) |
Oct 31, 2007 | 53.32 | 53.80 | 51.72 | 52.14 | 3,613 | -1.01(-1.90%) |
Oct 30, 2007 | 52.79 | 53.62 | 52.79 | 53.14 | 13,994 | -0.18(-0.33%) |
Oct 29, 2007 | 52.31 | 53.66 | 52.19 | 53.32 | 9,768 | +1.25(+2.39%) |
Oct 26, 2007 | 54.33 | 54.33 | 51.78 | 52.08 | 6,620 | -2.37(-4.36%) |
Oct 25, 2007 | 52.61 | 54.45 | 52.25 | 54.45 | 3,283 | +1.72(+3.26%) |
Oct 24, 2007 | 52.43 | 52.73 | 52.37 | 52.73 | 1,987 | -0.83(-1.55%) |
Oct 23, 2007 | 52.79 | 53.68 | 52.14 | 53.56 | 6,261 | +1.07(+2.03%) |
Oct 22, 2007 | 52.49 | 52.85 | 52.08 | 52.49 | 2,866 | -0.30(-0.56%) |
Oct 19, 2007 | 52.91 | 53.62 | 52.79 | 52.79 | 2,517 | -0.36(-0.67%) |
Oct 18, 2007 | 54.69 | 54.69 | 52.55 | 53.14 | 7,330 | -1.90(-3.45%) |
Oct 17, 2007 | 54.45 | 55.04 | 53.26 | 55.04 | 4,470 | +0.53(+0.98%) |
Oct 16, 2007 | 54.15 | 54.51 | 53.97 | 54.51 | 2,940 | +0.18(+0.33%) |
Oct 15, 2007 | 54.86 | 55.10 | 54.09 | 54.33 | 5,447 | -1.30(-2.35%) |
Oct 12, 2007 | 55.63 | 55.63 | 54.80 | 55.63 | 4,417 | +0.18(+0.32%) |
Oct 11, 2007 | 55.63 | 55.69 | 54.86 | 55.46 | 3,233 | -0.24(-0.43%) |
Oct 10, 2007 | 55.63 | 55.69 | 55.22 | 55.69 | 6,214 | +0.18(+0.32%) |
Oct 09, 2007 | 55.52 | 55.69 | 54.86 | 55.52 | 5,197 | +0.30(+0.54%) |
Oct 08, 2007 | 54.69 | 55.58 | 54.63 | 55.22 | 5,843 | +0.65(+1.20%) |
Oct 05, 2007 | 54.39 | 54.86 | 54.09 | 54.57 | 5,047 | +0.00(+0.00%) |
Oct 04, 2007 | 54.86 | 54.86 | 53.68 | 54.57 | 3,581 | +0.12(+0.22%) |
Oct 03, 2007 | 54.21 | 54.75 | 53.38 | 54.45 | 3,951 | +0.00(+0.00%) |
Oct 02, 2007 | 54.09 | 54.80 | 53.80 | 54.45 | 10,402 | +0.18(+0.33%) |