Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 51.93 | 52.35 | 51.15 | 51.82 | 459,095 | +0.32(+0.62%) |
Dec 28, 2007 | 52.07 | 52.30 | 51.31 | 51.50 | 162,944 | -0.08(-0.15%) |
Dec 27, 2007 | 51.62 | 52.35 | 51.34 | 51.58 | 317,465 | -0.15(-0.30%) |
Dec 26, 2007 | 51.61 | 52.23 | 50.86 | 51.73 | 160,342 | -0.06(-0.11%) |
Dec 24, 2007 | 51.10 | 52.02 | 50.29 | 51.79 | 167,325 | +0.66(+1.30%) |
Dec 21, 2007 | 51.52 | 51.52 | 50.07 | 51.12 | 459,771 | +0.67(+1.33%) |
Dec 20, 2007 | 49.65 | 50.90 | 49.41 | 50.45 | 327,333 | +0.62(+1.24%) |
Dec 19, 2007 | 48.99 | 50.55 | 48.82 | 49.83 | 585,927 | +0.82(+1.68%) |
Dec 18, 2007 | 49.82 | 50.70 | 48.20 | 49.01 | 499,845 | -0.76(-1.52%) |
Dec 17, 2007 | 51.31 | 51.37 | 48.94 | 49.77 | 424,354 | -1.47(-2.87%) |
Dec 14, 2007 | 51.52 | 51.87 | 50.69 | 51.24 | 312,240 | -0.81(-1.55%) |
Dec 13, 2007 | 52.35 | 52.79 | 51.55 | 52.04 | 487,192 | -0.56(-1.07%) |
Dec 12, 2007 | 51.48 | 52.77 | 50.90 | 52.61 | 809,970 | +2.07(+4.10%) |
Dec 11, 2007 | 50.96 | 51.90 | 49.72 | 50.53 | 801,462 | -0.43(-0.85%) |
Dec 10, 2007 | 49.71 | 51.86 | 49.71 | 50.97 | 642,341 | +1.31(+2.64%) |
Dec 07, 2007 | 50.24 | 50.56 | 48.78 | 49.66 | 483,021 | -0.33(-0.66%) |
Dec 06, 2007 | 48.36 | 50.63 | 48.36 | 49.99 | 778,861 | +1.15(+2.36%) |
Dec 05, 2007 | 49.75 | 49.75 | 48.20 | 48.84 | 533,842 | +0.09(+0.19%) |
Dec 04, 2007 | 50.27 | 50.48 | 48.44 | 48.74 | 629,635 | -1.48(-2.95%) |
Dec 03, 2007 | 48.20 | 50.72 | 48.20 | 50.23 | 1,080,085 | +1.51(+3.10%) |
Nov 30, 2007 | 49.81 | 50.33 | 48.32 | 48.71 | 771,400 | -1.15(-2.30%) |
Nov 29, 2007 | 48.74 | 50.52 | 48.55 | 49.86 | 1,171,902 | +1.56(+3.23%) |
Nov 28, 2007 | 49.30 | 50.84 | 47.45 | 48.30 | 1,084,863 | -1.11(-2.24%) |
Nov 27, 2007 | 50.69 | 51.05 | 48.65 | 49.41 | 1,174,369 | -1.67(-3.27%) |
Nov 26, 2007 | 51.09 | 53.00 | 50.48 | 51.08 | 670,793 | -1.53(-2.91%) |
Nov 23, 2007 | 52.99 | 53.02 | 52.35 | 52.61 | 245,752 | +0.65(+1.26%) |
Nov 21, 2007 | 53.28 | 53.33 | 51.52 | 51.96 | 512,421 | -1.60(-2.99%) |
Nov 20, 2007 | 52.34 | 54.01 | 51.93 | 53.56 | 590,247 | +0.33(+0.62%) |
Nov 19, 2007 | 54.76 | 54.82 | 52.18 | 53.23 | 979,702 | -1.83(-3.32%) |
Nov 16, 2007 | 54.70 | 55.26 | 53.97 | 55.05 | 413,018 | +1.47(+2.75%) |
Nov 15, 2007 | 55.30 | 55.62 | 53.02 | 53.58 | 506,404 | -2.02(-3.64%) |
Nov 14, 2007 | 56.47 | 56.98 | 55.19 | 55.60 | 1,235,203 | +1.50(+2.76%) |
Nov 13, 2007 | 54.71 | 55.25 | 53.62 | 54.11 | 1,293,569 | -0.71(-1.30%) |
Nov 12, 2007 | 59.70 | 59.70 | 53.81 | 54.82 | 2,178,925 | -4.93(-8.25%) |
Nov 09, 2007 | 61.53 | 61.66 | 59.44 | 59.75 | 538,656 | -1.92(-3.11%) |
Nov 08, 2007 | 61.81 | 62.61 | 60.42 | 61.66 | 612,306 | +0.47(+0.76%) |
Nov 07, 2007 | 63.05 | 63.14 | 61.00 | 61.20 | 412,488 | -1.35(-2.15%) |
Nov 06, 2007 | 61.92 | 62.74 | 60.27 | 62.54 | 785,427 | +1.67(+2.75%) |
Nov 05, 2007 | 63.12 | 64.61 | 59.85 | 60.87 | 448,064 | -0.75(-1.22%) |
Nov 02, 2007 | 60.73 | 62.29 | 60.55 | 61.62 | 586,553 | +1.67(+2.79%) |
Nov 01, 2007 | 59.66 | 60.70 | 58.77 | 59.95 | 515,550 | -0.69(-1.14%) |
Oct 31, 2007 | 58.82 | 60.63 | 58.16 | 60.63 | 867,674 | +2.51(+4.31%) |
Oct 30, 2007 | 59.44 | 59.93 | 58.10 | 58.13 | 679,698 | -1.52(-2.54%) |
Oct 29, 2007 | 60.17 | 60.86 | 58.38 | 59.65 | 709,784 | -0.01(-0.01%) |
Oct 26, 2007 | 58.77 | 59.96 | 57.81 | 59.65 | 699,194 | +1.97(+3.41%) |
Oct 25, 2007 | 54.28 | 58.17 | 52.84 | 57.69 | 1,054,447 | +4.31(+8.08%) |
Oct 24, 2007 | 54.21 | 54.26 | 52.15 | 53.38 | 372,823 | -0.40(-0.75%) |
Oct 23, 2007 | 53.39 | 54.31 | 52.39 | 53.78 | 457,063 | +1.16(+2.19%) |
Oct 22, 2007 | 52.81 | 53.09 | 50.03 | 52.62 | 1,029,897 | -1.43(-2.65%) |
Oct 19, 2007 | 56.67 | 56.81 | 53.71 | 54.06 | 917,978 | -2.98(-5.22%) |
Oct 18, 2007 | 56.51 | 57.37 | 56.26 | 57.04 | 381,969 | +0.55(+0.97%) |
Oct 17, 2007 | 55.42 | 57.13 | 55.42 | 56.49 | 586,793 | -0.35(-0.61%) |
Oct 16, 2007 | 56.51 | 57.42 | 55.83 | 56.84 | 762,254 | -0.22(-0.38%) |
Oct 15, 2007 | 56.51 | 59.11 | 56.51 | 57.05 | 932,178 | +1.66(+3.00%) |
Oct 12, 2007 | 56.92 | 57.07 | 54.78 | 55.39 | 380,525 | -0.37(-0.66%) |
Oct 11, 2007 | 54.84 | 58.29 | 54.84 | 55.76 | 723,263 | +1.17(+2.14%) |
Oct 10, 2007 | 53.20 | 55.03 | 53.20 | 54.59 | 197,122 | +1.01(+1.88%) |
Oct 09, 2007 | 54.22 | 54.74 | 53.29 | 53.58 | 347,551 | -0.08(-0.15%) |
Oct 08, 2007 | 54.18 | 54.74 | 53.26 | 53.67 | 372,101 | +0.64(+1.20%) |
Oct 05, 2007 | 52.49 | 53.66 | 52.20 | 53.03 | 344,903 | +0.96(+1.84%) |
Oct 04, 2007 | 51.66 | 52.45 | 48.24 | 52.07 | 436,123 | -0.26(-0.50%) |
Oct 03, 2007 | 52.64 | 52.91 | 51.93 | 52.33 | 334,794 | -0.75(-1.41%) |
Oct 02, 2007 | 53.41 | 53.60 | 52.28 | 53.08 | 424,330 | -0.01(-0.02%) |