Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 52.10 | 52.54 | 51.80 | 52.01 | 470,167 | +0.00(+0.00%) |
Dec 28, 2007 | 52.76 | 52.76 | 52.01 | 52.01 | 296,827 | -0.43(-0.82%) |
Dec 27, 2007 | 53.38 | 53.38 | 52.36 | 52.44 | 493,320 | -1.15(-2.14%) |
Dec 26, 2007 | 52.91 | 53.73 | 52.91 | 53.59 | 473,912 | +1.25(+2.40%) |
Dec 24, 2007 | 52.67 | 52.67 | 52.02 | 52.33 | 202,148 | +0.10(+0.18%) |
Dec 21, 2007 | 51.60 | 52.53 | 51.60 | 52.24 | 1,251,485 | +0.71(+1.38%) |
Dec 20, 2007 | 51.52 | 51.71 | 51.10 | 51.53 | 639,292 | -0.39(-0.76%) |
Dec 19, 2007 | 52.19 | 52.51 | 51.72 | 51.92 | 871,293 | -0.22(-0.42%) |
Dec 18, 2007 | 52.39 | 52.44 | 51.05 | 52.14 | 755,255 | +0.62(+1.21%) |
Dec 17, 2007 | 52.28 | 52.28 | 51.37 | 51.52 | 792,035 | -0.70(-1.34%) |
Dec 14, 2007 | 52.89 | 52.89 | 52.08 | 52.22 | 785,826 | -1.67(-3.09%) |
Dec 13, 2007 | 53.64 | 54.15 | 53.50 | 53.89 | 1,284,777 | +0.30(+0.55%) |
Dec 12, 2007 | 53.86 | 54.35 | 52.89 | 53.59 | 1,703,081 | +1.30(+2.49%) |
Dec 11, 2007 | 53.49 | 53.76 | 51.89 | 52.29 | 1,793,105 | -0.10(-0.18%) |
Dec 10, 2007 | 51.82 | 52.47 | 51.73 | 52.38 | 1,090,698 | +1.40(+2.74%) |
Dec 07, 2007 | 51.15 | 51.21 | 50.71 | 50.98 | 863,345 | -1.47(-2.81%) |
Dec 06, 2007 | 51.34 | 52.53 | 51.34 | 52.46 | 527,806 | +1.08(+2.11%) |
Dec 05, 2007 | 50.73 | 52.02 | 50.64 | 51.38 | 1,015,614 | +0.63(+1.25%) |
Dec 04, 2007 | 51.22 | 51.22 | 50.39 | 50.74 | 823,534 | -0.70(-1.36%) |
Dec 03, 2007 | 52.10 | 52.10 | 51.11 | 51.44 | 716,811 | -0.25(-0.48%) |
Nov 30, 2007 | 51.73 | 53.22 | 51.17 | 51.69 | 1,102,686 | -0.23(-0.44%) |
Nov 29, 2007 | 52.22 | 52.74 | 51.53 | 51.92 | 1,446,583 | -0.76(-1.44%) |
Nov 28, 2007 | 51.82 | 53.10 | 51.82 | 52.68 | 1,801,901 | +1.62(+3.17%) |
Nov 27, 2007 | 50.39 | 51.06 | 49.73 | 51.06 | 1,919,720 | +3.16(+6.60%) |
Nov 26, 2007 | 48.06 | 49.07 | 47.80 | 47.90 | 1,049,829 | +0.89(+1.89%) |
Nov 23, 2007 | 45.71 | 47.26 | 45.71 | 47.01 | 512,219 | +1.68(+3.70%) |
Nov 21, 2007 | 46.45 | 46.45 | 45.32 | 45.33 | 759,892 | -0.78(-1.68%) |
Nov 20, 2007 | 46.69 | 46.69 | 45.61 | 46.11 | 658,857 | +0.79(+1.73%) |
Nov 19, 2007 | 46.54 | 46.54 | 45.03 | 45.32 | 694,812 | -0.87(-1.89%) |
Nov 16, 2007 | 47.08 | 47.08 | 45.96 | 46.19 | 741,987 | -0.14(-0.31%) |
Nov 15, 2007 | 46.45 | 46.95 | 46.14 | 46.34 | 1,157,484 | -0.26(-0.55%) |
Nov 14, 2007 | 47.89 | 47.89 | 46.51 | 46.60 | 827,828 | -0.26(-0.55%) |
Nov 13, 2007 | 45.21 | 46.88 | 45.21 | 46.86 | 1,085,451 | +2.12(+4.73%) |
Nov 12, 2007 | 44.57 | 45.69 | 44.57 | 44.74 | 737,668 | -0.28(-0.62%) |
Nov 09, 2007 | 44.54 | 45.50 | 44.52 | 45.02 | 813,744 | -0.26(-0.57%) |
Nov 08, 2007 | 46.07 | 46.13 | 45.02 | 45.27 | 1,109,333 | -0.63(-1.38%) |
Nov 07, 2007 | 46.79 | 46.79 | 45.67 | 45.91 | 1,033,702 | -0.88(-1.88%) |
Nov 06, 2007 | 46.60 | 46.93 | 46.30 | 46.79 | 883,280 | +0.20(+0.43%) |
Nov 05, 2007 | 46.98 | 47.63 | 45.97 | 46.59 | 1,200,803 | -0.86(-1.82%) |
Nov 02, 2007 | 47.79 | 47.79 | 46.97 | 47.45 | 781,065 | +0.42(+0.90%) |
Nov 01, 2007 | 48.08 | 48.16 | 46.86 | 47.03 | 897,123 | -0.34(-0.73%) |
Oct 31, 2007 | 46.68 | 49.03 | 46.40 | 47.37 | 1,007,627 | +0.62(+1.33%) |
Oct 30, 2007 | 47.21 | 47.21 | 46.54 | 46.75 | 513,888 | -0.98(-2.05%) |
Oct 29, 2007 | 47.77 | 47.83 | 47.12 | 47.73 | 875,344 | +0.58(+1.24%) |
Oct 26, 2007 | 46.46 | 47.36 | 46.46 | 47.14 | 1,010,446 | +1.19(+2.58%) |
Oct 25, 2007 | 43.82 | 47.12 | 43.72 | 45.95 | 3,976,531 | +2.58(+5.94%) |
Oct 24, 2007 | 43.69 | 43.72 | 42.69 | 43.38 | 1,045,526 | -0.73(-1.65%) |
Oct 23, 2007 | 44.06 | 44.42 | 43.75 | 44.11 | 828,883 | -0.21(-0.48%) |
Oct 22, 2007 | 43.49 | 44.45 | 43.49 | 44.32 | 949,890 | +1.11(+2.57%) |
Oct 19, 2007 | 44.25 | 44.25 | 43.11 | 43.21 | 905,308 | -1.51(-3.38%) |
Oct 18, 2007 | 45.02 | 45.02 | 44.37 | 44.72 | 557,948 | +0.09(+0.19%) |
Oct 17, 2007 | 44.48 | 45.01 | 44.27 | 44.63 | 884,532 | +0.55(+1.24%) |
Oct 16, 2007 | 44.43 | 44.63 | 44.03 | 44.09 | 672,795 | -0.94(-2.08%) |
Oct 15, 2007 | 45.60 | 45.60 | 44.67 | 45.03 | 632,912 | -0.37(-0.82%) |
Oct 12, 2007 | 45.46 | 45.56 | 45.17 | 45.40 | 712,444 | -0.85(-1.84%) |
Oct 11, 2007 | 47.56 | 47.56 | 45.98 | 46.25 | 998,857 | -0.79(-1.67%) |
Oct 10, 2007 | 47.50 | 47.50 | 46.89 | 47.04 | 892,466 | -0.71(-1.48%) |
Oct 09, 2007 | 47.60 | 47.80 | 46.95 | 47.75 | 778,350 | -0.17(-0.36%) |
Oct 08, 2007 | 48.24 | 48.44 | 47.90 | 47.92 | 752,040 | -0.62(-1.28%) |
Oct 05, 2007 | 47.99 | 48.73 | 47.80 | 48.54 | 816,876 | +0.81(+1.71%) |
Oct 04, 2007 | 47.90 | 48.13 | 47.27 | 47.73 | 1,233,249 | -0.23(-0.48%) |
Oct 03, 2007 | 48.63 | 48.70 | 47.78 | 47.96 | 671,960 | -1.02(-2.09%) |
Oct 02, 2007 | 48.54 | 49.12 | 48.51 | 48.98 | 1,127,172 | +1.69(+3.56%) |