Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 57.62 | 57.84 | 57.29 | 57.59 | 411,995 | +0.01(+0.01%) |
Dec 28, 2007 | 58.24 | 58.28 | 57.14 | 57.58 | 337,945 | -0.30(-0.52%) |
Dec 27, 2007 | 58.84 | 59.30 | 57.84 | 57.88 | 359,221 | -0.91(-1.55%) |
Dec 26, 2007 | 59.49 | 59.55 | 58.79 | 58.79 | 362,625 | -1.16(-1.93%) |
Dec 24, 2007 | 58.27 | 60.13 | 57.90 | 59.95 | 490,535 | +2.44(+4.25%) |
Dec 21, 2007 | 55.27 | 58.15 | 55.06 | 57.50 | 1,308,544 | +3.13(+5.76%) |
Dec 20, 2007 | 54.11 | 54.43 | 53.32 | 54.37 | 464,299 | +0.28(+0.52%) |
Dec 19, 2007 | 54.13 | 55.40 | 53.70 | 54.09 | 324,590 | -0.27(-0.49%) |
Dec 18, 2007 | 54.22 | 55.04 | 52.71 | 54.35 | 621,850 | +0.30(+0.55%) |
Dec 17, 2007 | 56.16 | 56.16 | 53.82 | 54.06 | 539,485 | -2.28(-4.04%) |
Dec 14, 2007 | 57.89 | 57.89 | 56.07 | 56.33 | 514,997 | -1.82(-3.14%) |
Dec 13, 2007 | 58.42 | 58.90 | 57.14 | 58.15 | 587,365 | -1.02(-1.72%) |
Dec 12, 2007 | 59.30 | 60.07 | 57.92 | 59.17 | 897,401 | +0.90(+1.55%) |
Dec 11, 2007 | 60.63 | 60.83 | 58.25 | 58.27 | 594,438 | -2.56(-4.21%) |
Dec 10, 2007 | 60.07 | 61.03 | 60.07 | 60.83 | 540,063 | +0.80(+1.34%) |
Dec 07, 2007 | 60.84 | 60.84 | 59.49 | 60.02 | 517,961 | -0.56(-0.92%) |
Dec 06, 2007 | 58.62 | 60.58 | 58.62 | 60.58 | 556,623 | +1.96(+3.35%) |
Dec 05, 2007 | 59.11 | 59.91 | 58.42 | 58.62 | 786,711 | +0.38(+0.64%) |
Dec 04, 2007 | 56.61 | 58.58 | 56.58 | 58.25 | 699,385 | +1.03(+1.81%) |
Dec 03, 2007 | 58.74 | 58.74 | 57.21 | 57.21 | 598,354 | -0.59(-1.02%) |
Nov 30, 2007 | 58.42 | 59.37 | 57.30 | 57.80 | 1,147,813 | -0.04(-0.07%) |
Nov 29, 2007 | 56.02 | 57.96 | 55.46 | 57.84 | 791,317 | +1.69(+3.02%) |
Nov 28, 2007 | 53.58 | 56.28 | 53.19 | 56.15 | 736,456 | +3.08(+5.80%) |
Nov 27, 2007 | 52.31 | 53.95 | 52.09 | 53.07 | 889,582 | +1.10(+2.12%) |
Nov 26, 2007 | 52.73 | 53.60 | 51.87 | 51.96 | 574,460 | -0.68(-1.30%) |
Nov 23, 2007 | 52.09 | 52.85 | 51.75 | 52.65 | 216,290 | +1.01(+1.96%) |
Nov 21, 2007 | 51.90 | 52.29 | 50.45 | 51.64 | 650,175 | -0.72(-1.38%) |
Nov 20, 2007 | 52.48 | 53.27 | 51.61 | 52.36 | 972,065 | +0.29(+0.56%) |
Nov 19, 2007 | 53.70 | 53.84 | 51.90 | 52.06 | 1,164,422 | -2.13(-3.93%) |
Nov 16, 2007 | 54.02 | 54.36 | 52.81 | 54.19 | 715,330 | +27.33(+101.71%) |
Nov 15, 2007 | 27.07 | 27.14 | 26.53 | 26.87 | 945,606 | -0.28(-1.04%) |
Nov 14, 2007 | 26.81 | 27.71 | 26.57 | 27.15 | 905,886 | +0.71(+2.68%) |
Nov 13, 2007 | 26.04 | 26.48 | 26.04 | 26.44 | 1,265,196 | +0.63(+2.43%) |
Nov 12, 2007 | 27.27 | 27.27 | 25.80 | 25.81 | 1,180,272 | -1.24(-4.58%) |
Nov 09, 2007 | 26.60 | 27.51 | 26.60 | 27.05 | 905,643 | -0.30(-1.09%) |
Nov 08, 2007 | 27.13 | 27.78 | 26.81 | 27.35 | 1,354,633 | +0.37(+1.38%) |
Nov 07, 2007 | 27.01 | 27.77 | 26.80 | 26.98 | 1,307,399 | -0.57(-2.08%) |
Nov 06, 2007 | 26.55 | 27.89 | 26.15 | 27.55 | 1,250,879 | +1.50(+5.77%) |
Nov 05, 2007 | 25.75 | 26.42 | 25.68 | 26.05 | 921,894 | -0.31(-1.19%) |
Nov 02, 2007 | 26.33 | 26.45 | 25.25 | 26.36 | 1,242,395 | +0.45(+1.74%) |
Nov 01, 2007 | 27.39 | 27.45 | 25.69 | 25.91 | 1,829,263 | -1.84(-6.64%) |
Oct 31, 2007 | 27.07 | 28.79 | 27.07 | 27.75 | 3,640,513 | +2.11(+8.22%) |
Oct 30, 2007 | 26.24 | 26.32 | 25.52 | 25.65 | 966,713 | -0.81(-3.08%) |
Oct 29, 2007 | 26.74 | 27.10 | 26.26 | 26.46 | 955,226 | -0.06(-0.22%) |
Oct 26, 2007 | 25.86 | 26.73 | 25.86 | 26.52 | 827,828 | +0.30(+1.16%) |
Oct 25, 2007 | 25.86 | 26.43 | 25.74 | 26.21 | 1,023,886 | +0.55(+2.13%) |
Oct 24, 2007 | 24.94 | 25.71 | 24.90 | 25.66 | 1,330,634 | +0.53(+2.12%) |
Oct 23, 2007 | 25.38 | 25.38 | 24.73 | 25.13 | 992,036 | +0.54(+2.18%) |
Oct 22, 2007 | 24.13 | 24.71 | 24.04 | 24.60 | 820,257 | +0.11(+0.43%) |
Oct 19, 2007 | 25.15 | 25.30 | 24.41 | 24.49 | 979,505 | -0.69(-2.72%) |
Oct 18, 2007 | 24.40 | 25.28 | 24.20 | 25.18 | 1,089,151 | +0.63(+2.56%) |
Oct 17, 2007 | 24.82 | 24.85 | 24.21 | 24.55 | 1,386,501 | +0.02(+0.09%) |
Oct 16, 2007 | 24.44 | 24.67 | 23.68 | 24.52 | 1,529,563 | +0.19(+0.77%) |
Oct 15, 2007 | 24.71 | 25.05 | 24.14 | 24.34 | 1,379,452 | -0.37(-1.51%) |
Oct 12, 2007 | 24.32 | 24.84 | 23.70 | 24.71 | 2,713,744 | -0.52(-2.05%) |
Oct 11, 2007 | 26.15 | 26.21 | 24.89 | 25.23 | 1,707,086 | -0.57(-2.21%) |
Oct 10, 2007 | 26.23 | 26.57 | 25.64 | 25.80 | 2,142,015 | -0.45(-1.73%) |
Oct 09, 2007 | 25.49 | 26.31 | 25.44 | 26.25 | 760,213 | +0.79(+3.12%) |
Oct 08, 2007 | 25.23 | 25.66 | 25.19 | 25.46 | 334,159 | +0.08(+0.32%) |
Oct 05, 2007 | 24.91 | 25.57 | 24.91 | 25.38 | 586,867 | +0.63(+2.56%) |
Oct 04, 2007 | 24.94 | 25.06 | 24.52 | 24.74 | 544,053 | -0.14(-0.57%) |
Oct 03, 2007 | 25.11 | 25.17 | 24.84 | 24.88 | 676,673 | -0.31(-1.24%) |
Oct 02, 2007 | 25.10 | 25.25 | 24.88 | 25.20 | 558,934 | +0.07(+0.29%) |