Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 45.51 | 45.87 | 44.69 | 45.40 | 163,427 | -0.14(-0.32%) |
Dec 28, 2007 | 46.37 | 46.80 | 45.50 | 45.54 | 162,653 | -0.82(-1.77%) |
Dec 27, 2007 | 47.04 | 47.05 | 45.50 | 46.37 | 210,810 | -0.73(-1.56%) |
Dec 26, 2007 | 47.28 | 47.42 | 46.86 | 47.10 | 175,017 | -0.42(-0.88%) |
Dec 24, 2007 | 47.43 | 47.98 | 47.31 | 47.52 | 63,579 | +0.27(+0.57%) |
Dec 21, 2007 | 46.01 | 47.51 | 46.01 | 47.24 | 662,668 | +1.68(+3.69%) |
Dec 20, 2007 | 45.43 | 45.59 | 44.33 | 45.56 | 164,312 | +0.52(+1.14%) |
Dec 19, 2007 | 45.06 | 45.49 | 44.62 | 45.05 | 138,327 | +0.03(+0.06%) |
Dec 18, 2007 | 44.50 | 45.11 | 43.60 | 45.02 | 309,495 | +0.97(+2.20%) |
Dec 17, 2007 | 45.53 | 45.58 | 44.05 | 44.05 | 215,618 | -1.67(-3.66%) |
Dec 14, 2007 | 46.78 | 47.26 | 45.73 | 45.73 | 192,508 | -1.59(-3.36%) |
Dec 13, 2007 | 47.54 | 47.70 | 46.51 | 47.32 | 174,595 | -0.69(-1.43%) |
Dec 12, 2007 | 48.48 | 48.85 | 47.32 | 48.00 | 211,632 | +0.75(+1.59%) |
Dec 11, 2007 | 48.30 | 48.75 | 47.25 | 47.25 | 249,564 | -0.90(-1.88%) |
Dec 10, 2007 | 48.74 | 48.74 | 47.78 | 48.16 | 157,567 | -0.56(-1.15%) |
Dec 07, 2007 | 48.96 | 48.96 | 48.11 | 48.72 | 174,376 | -0.12(-0.24%) |
Dec 06, 2007 | 47.96 | 48.84 | 47.76 | 48.84 | 326,303 | +0.98(+2.04%) |
Dec 05, 2007 | 48.26 | 48.27 | 47.79 | 47.86 | 281,410 | +0.42(+0.88%) |
Dec 04, 2007 | 48.01 | 48.01 | 47.09 | 47.44 | 250,723 | -0.35(-0.74%) |
Dec 03, 2007 | 48.84 | 48.94 | 47.74 | 47.80 | 261,293 | -0.99(-2.02%) |
Nov 30, 2007 | 49.24 | 49.67 | 48.52 | 48.78 | 297,000 | -0.05(-0.11%) |
Nov 29, 2007 | 49.77 | 49.78 | 48.26 | 48.84 | 262,081 | -1.15(-2.30%) |
Nov 28, 2007 | 49.35 | 50.02 | 49.01 | 49.98 | 393,531 | +1.28(+2.64%) |
Nov 27, 2007 | 48.13 | 49.10 | 47.80 | 48.70 | 280,414 | +0.96(+2.01%) |
Nov 26, 2007 | 48.59 | 48.75 | 47.74 | 47.74 | 350,962 | -0.76(-1.57%) |
Nov 23, 2007 | 48.31 | 48.84 | 47.67 | 48.50 | 78,286 | +0.62(+1.28%) |
Nov 21, 2007 | 48.57 | 48.70 | 47.80 | 47.89 | 359,253 | -0.89(-1.82%) |
Nov 20, 2007 | 48.70 | 49.11 | 47.93 | 48.77 | 456,779 | -0.06(-0.13%) |
Nov 19, 2007 | 48.99 | 49.24 | 48.53 | 48.84 | 282,405 | -0.59(-1.19%) |
Nov 16, 2007 | 49.46 | 49.87 | 48.55 | 49.42 | 324,531 | -0.01(-0.02%) |
Nov 15, 2007 | 49.06 | 49.53 | 48.75 | 49.43 | 313,476 | +0.26(+0.53%) |
Nov 14, 2007 | 49.92 | 49.92 | 49.12 | 49.17 | 267,588 | -0.62(-1.25%) |
Nov 13, 2007 | 49.43 | 49.89 | 48.64 | 49.79 | 328,514 | +0.72(+1.47%) |
Nov 12, 2007 | 48.91 | 49.76 | 48.52 | 49.07 | 537,719 | +0.16(+0.33%) |
Nov 09, 2007 | 47.87 | 49.04 | 47.43 | 48.91 | 483,096 | +0.32(+0.65%) |
Nov 08, 2007 | 48.00 | 48.82 | 47.10 | 48.59 | 448,266 | +0.91(+1.92%) |
Nov 07, 2007 | 49.35 | 49.35 | 47.68 | 47.68 | 381,811 | -2.20(-4.41%) |
Nov 06, 2007 | 48.66 | 49.95 | 48.34 | 49.88 | 182,446 | +0.90(+1.83%) |
Nov 05, 2007 | 49.28 | 49.59 | 48.17 | 48.98 | 287,020 | -0.46(-0.93%) |
Nov 02, 2007 | 49.40 | 49.79 | 48.69 | 49.44 | 279,862 | +0.29(+0.59%) |
Nov 01, 2007 | 50.35 | 50.50 | 48.97 | 49.15 | 421,506 | -1.75(-3.45%) |
Oct 31, 2007 | 50.30 | 51.07 | 49.55 | 50.91 | 306,178 | +1.29(+2.61%) |
Oct 30, 2007 | 49.20 | 50.27 | 49.15 | 49.61 | 319,889 | +0.46(+0.94%) |
Oct 29, 2007 | 50.21 | 50.37 | 48.89 | 49.15 | 439,862 | -0.86(-1.72%) |
Oct 26, 2007 | 48.84 | 51.36 | 48.83 | 50.01 | 909,136 | +2.98(+6.35%) |
Oct 25, 2007 | 47.03 | 47.82 | 46.53 | 47.03 | 276,544 | -0.01(-0.02%) |
Oct 24, 2007 | 46.80 | 47.16 | 46.08 | 47.04 | 291,361 | +0.10(+0.21%) |
Oct 23, 2007 | 46.54 | 47.05 | 45.92 | 46.94 | 289,813 | +0.94(+2.04%) |
Oct 22, 2007 | 44.63 | 46.14 | 44.20 | 46.00 | 342,115 | +0.70(+1.54%) |
Oct 19, 2007 | 45.59 | 46.28 | 44.92 | 45.30 | 468,721 | -0.37(-0.81%) |
Oct 18, 2007 | 44.81 | 45.77 | 44.63 | 45.67 | 178,244 | +0.68(+1.51%) |
Oct 17, 2007 | 44.94 | 45.54 | 44.33 | 44.99 | 238,949 | +0.60(+1.34%) |
Oct 16, 2007 | 44.09 | 44.81 | 44.03 | 44.40 | 321,990 | +0.36(+0.82%) |
Oct 15, 2007 | 45.67 | 45.97 | 43.85 | 44.03 | 372,080 | -1.68(-3.68%) |
Oct 12, 2007 | 44.49 | 46.25 | 43.43 | 45.72 | 216,282 | +0.58(+1.28%) |
Oct 11, 2007 | 46.29 | 46.60 | 44.84 | 45.14 | 245,805 | -1.10(-2.39%) |
Oct 10, 2007 | 46.58 | 46.58 | 45.82 | 46.24 | 196,047 | -0.32(-0.68%) |
Oct 09, 2007 | 46.28 | 46.80 | 45.96 | 46.56 | 530,974 | +0.28(+0.61%) |
Oct 08, 2007 | 46.27 | 46.48 | 45.71 | 46.28 | 248,901 | +0.09(+0.20%) |
Oct 05, 2007 | 45.95 | 46.72 | 45.64 | 46.19 | 403,483 | +0.81(+1.79%) |
Oct 04, 2007 | 44.95 | 45.57 | 44.69 | 45.37 | 174,485 | +0.48(+1.07%) |
Oct 03, 2007 | 45.40 | 46.14 | 44.63 | 44.89 | 386,565 | -0.81(-1.78%) |
Oct 02, 2007 | 43.98 | 45.85 | 43.72 | 45.71 | 694,071 | +1.91(+4.36%) |