Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 45.05 | 46.15 | 45.05 | 45.05 | 19,274 | -1.05(-2.28%) |
Dec 28, 2007 | 46.10 | 46.20 | 45.70 | 46.10 | 7,854 | +0.45(+0.99%) |
Dec 27, 2007 | 46.10 | 45.95 | 45.10 | 45.65 | 19,730 | -0.45(-0.98%) |
Dec 26, 2007 | 46.10 | 46.45 | 46.00 | 46.10 | 4,327 | -0.09(-0.19%) |
Dec 24, 2007 | 46.19 | 46.19 | 45.75 | 46.19 | 5,012 | +0.04(+0.09%) |
Dec 21, 2007 | 46.15 | 46.15 | 45.55 | 46.15 | 14,502 | +1.45(+3.24%) |
Dec 20, 2007 | 44.70 | 44.71 | 44.25 | 44.70 | 13,396 | +0.45(+1.02%) |
Dec 19, 2007 | 44.15 | 44.65 | 44.15 | 44.25 | 7,139 | +0.10(+0.23%) |
Dec 18, 2007 | 44.15 | 45.10 | 44.15 | 44.15 | 8,987 | +0.40(+0.91%) |
Dec 17, 2007 | 44.29 | 44.20 | 43.75 | 43.75 | 6,737 | -0.54(-1.22%) |
Dec 14, 2007 | 44.29 | 44.85 | 44.25 | 44.29 | 10,188 | -1.11(-2.44%) |
Dec 13, 2007 | 46.69 | 45.88 | 45.15 | 45.40 | 4,866 | -1.29(-2.76%) |
Dec 12, 2007 | 46.69 | 47.00 | 46.00 | 46.69 | 14,261 | +1.07(+2.35%) |
Dec 11, 2007 | 45.62 | 46.75 | 44.85 | 45.62 | 24,768 | -0.13(-0.28%) |
Dec 10, 2007 | 45.75 | 46.15 | 45.55 | 45.75 | 7,181 | -0.10(-0.22%) |
Dec 07, 2007 | 47.25 | 46.30 | 45.85 | 45.85 | 4,596 | -1.40(-2.96%) |
Dec 06, 2007 | 46.65 | 47.25 | 45.80 | 47.25 | 10,857 | +0.60(+1.29%) |
Dec 05, 2007 | 46.65 | 47.50 | 46.65 | 46.65 | 4,963 | +0.20(+0.43%) |
Dec 04, 2007 | 46.45 | 46.81 | 46.40 | 46.45 | 2,612 | -0.80(-1.69%) |
Dec 03, 2007 | 47.25 | 47.70 | 47.25 | 47.25 | 29,487 | -1.09(-2.25%) |
Nov 30, 2007 | 47.50 | 48.75 | 47.65 | 48.34 | 13,399 | +0.84(+1.77%) |
Nov 29, 2007 | 47.55 | 47.74 | 47.30 | 47.50 | 8,619 | -0.05(-0.11%) |
Nov 28, 2007 | 47.55 | 48.00 | 47.00 | 47.55 | 14,053 | +1.25(+2.70%) |
Nov 27, 2007 | 46.30 | 46.75 | 46.13 | 46.30 | 32,928 | -0.55(-1.17%) |
Nov 26, 2007 | 46.85 | 47.55 | 46.85 | 46.85 | 9,023 | -0.54(-1.14%) |
Nov 23, 2007 | 48.00 | 47.39 | 46.83 | 47.39 | 7,896 | -0.61(-1.27%) |
Nov 21, 2007 | 47.95 | 48.65 | 47.95 | 48.00 | 14,061 | +0.00(+0.00%) |
Nov 20, 2007 | 48.00 | 48.65 | 47.95 | 48.00 | 14,061 | +0.20(+0.42%) |
Nov 19, 2007 | 47.80 | 48.45 | 47.80 | 47.80 | 18,765 | -2.20(-4.40%) |
Nov 16, 2007 | 50.00 | 50.20 | 49.55 | 50.00 | 3,998 | -0.34(-0.68%) |
Nov 15, 2007 | 50.34 | 50.75 | 49.79 | 50.34 | 3,337 | +0.06(+0.12%) |
Nov 14, 2007 | 50.90 | 51.40 | 50.28 | 50.28 | 7,663 | -0.62(-1.22%) |
Nov 13, 2007 | 50.85 | 50.90 | 50.15 | 50.90 | 10,386 | +0.05(+0.10%) |
Nov 12, 2007 | 50.85 | 51.85 | 50.85 | 50.85 | 23,024 | -1.55(-2.96%) |
Nov 09, 2007 | 52.40 | 53.00 | 52.00 | 52.40 | 18,364 | -1.50(-2.78%) |
Nov 08, 2007 | 53.90 | 53.90 | 53.00 | 53.90 | 41,319 | -0.10(-0.19%) |
Nov 07, 2007 | 54.00 | 54.35 | 53.70 | 54.00 | 12,818 | -0.90(-1.64%) |
Nov 06, 2007 | 54.90 | 55.30 | 54.70 | 54.90 | 13,099 | +0.65(+1.20%) |
Nov 05, 2007 | 56.15 | 54.25 | 53.80 | 54.25 | 14,973 | -1.90(-3.38%) |
Nov 02, 2007 | 56.15 | 56.19 | 55.15 | 56.15 | 96,470 | +0.80(+1.45%) |
Nov 01, 2007 | 55.35 | 55.71 | 55.05 | 55.35 | 13,408 | -2.35(-4.07%) |
Oct 31, 2007 | 55.06 | 57.73 | 57.00 | 57.70 | 8,972 | +2.64(+4.79%) |
Oct 30, 2007 | 54.35 | 55.09 | 54.55 | 55.06 | 4,822 | +0.71(+1.31%) |
Oct 29, 2007 | 52.60 | 54.35 | 53.80 | 54.35 | 15,744 | +1.75(+3.33%) |
Oct 26, 2007 | 52.60 | 52.60 | 51.95 | 52.60 | 16,324 | +2.75(+5.52%) |
Oct 25, 2007 | 49.85 | 50.00 | 49.70 | 49.85 | 9,740 | +0.25(+0.50%) |
Oct 24, 2007 | 48.72 | 49.71 | 49.00 | 49.60 | 9,557 | +0.88(+1.81%) |
Oct 23, 2007 | 48.72 | 49.40 | 48.00 | 48.72 | 10,871 | -1.91(-3.77%) |
Oct 19, 2007 | 50.63 | 50.90 | 50.00 | 50.63 | 14,004 | +0.38(+0.76%) |
Oct 18, 2007 | 50.25 | 50.50 | 50.00 | 50.25 | 17,098 | +0.80(+1.62%) |
Oct 17, 2007 | 49.45 | 50.10 | 49.20 | 49.45 | 18,835 | +0.45(+0.92%) |
Oct 16, 2007 | 49.00 | 49.75 | 48.95 | 49.00 | 5,453 | -2.00(-3.92%) |
Oct 15, 2007 | 51.00 | 51.65 | 50.80 | 51.00 | 9,044 | -0.65(-1.26%) |
Oct 12, 2007 | 51.65 | 51.95 | 51.30 | 51.65 | 14,038 | -0.37(-0.71%) |
Oct 11, 2007 | 52.02 | 52.48 | 51.70 | 52.02 | 15,937 | +2.32(+4.67%) |
Oct 10, 2007 | 49.70 | 49.75 | 49.35 | 49.70 | 4,651 | +0.78(+1.59%) |
Oct 09, 2007 | 48.92 | 48.92 | 48.40 | 48.92 | 6,769 | +0.92(+1.92%) |
Oct 08, 2007 | 47.55 | 48.65 | 48.00 | 48.00 | 4,480 | +0.45(+0.95%) |
Oct 05, 2007 | 47.55 | 47.70 | 47.35 | 47.55 | 9,404 | +1.95(+4.28%) |
Oct 04, 2007 | 45.30 | 45.60 | 45.25 | 45.60 | 7,313 | +0.30(+0.66%) |
Oct 03, 2007 | 45.30 | 45.45 | 45.10 | 45.30 | 6,949 | +0.30(+0.67%) |
Oct 02, 2007 | 45.00 | 45.35 | 44.95 | 45.00 | 7,049 | -0.85(-1.85%) |