Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 55.85 | 56.61 | 54.42 | 54.78 | 193,659 | -1.73(-3.06%) |
Dec 28, 2007 | 56.25 | 56.80 | 56.15 | 56.51 | 146,856 | +0.87(+1.56%) |
Dec 27, 2007 | 55.18 | 56.58 | 55.18 | 55.64 | 286,280 | +0.78(+1.42%) |
Dec 26, 2007 | 55.09 | 56.46 | 54.73 | 54.86 | 98,460 | -0.06(-0.11%) |
Dec 24, 2007 | 54.70 | 55.37 | 54.60 | 54.92 | 128,500 | +0.92(+1.70%) |
Dec 21, 2007 | 51.77 | 55.03 | 51.77 | 54.00 | 449,400 | +1.74(+3.33%) |
Dec 20, 2007 | 52.36 | 53.27 | 52.26 | 52.26 | 286,900 | +0.22(+0.42%) |
Dec 19, 2007 | 51.83 | 52.93 | 51.50 | 52.04 | 303,000 | +0.15(+0.29%) |
Dec 18, 2007 | 53.84 | 53.84 | 51.12 | 51.89 | 258,400 | -0.77(-1.46%) |
Dec 17, 2007 | 50.88 | 53.00 | 50.78 | 52.66 | 269,582 | +0.50(+0.96%) |
Dec 14, 2007 | 51.20 | 52.60 | 51.20 | 52.16 | 216,122 | +0.51(+0.99%) |
Dec 13, 2007 | 52.06 | 52.06 | 50.92 | 51.65 | 288,500 | -0.25(-0.48%) |
Dec 12, 2007 | 51.66 | 52.74 | 51.42 | 51.90 | 301,201 | +1.04(+2.04%) |
Dec 11, 2007 | 53.00 | 53.28 | 50.82 | 50.86 | 343,485 | -1.62(-3.09%) |
Dec 10, 2007 | 52.03 | 52.86 | 51.99 | 52.48 | 360,600 | +0.72(+1.39%) |
Dec 07, 2007 | 50.94 | 52.44 | 50.94 | 51.76 | 267,103 | +0.45(+0.88%) |
Dec 06, 2007 | 50.45 | 51.71 | 49.80 | 51.31 | 220,900 | +1.20(+2.39%) |
Dec 05, 2007 | 49.43 | 50.63 | 49.43 | 50.11 | 262,100 | +0.98(+1.99%) |
Dec 04, 2007 | 48.41 | 49.51 | 47.85 | 49.13 | 321,700 | -0.21(-0.43%) |
Dec 03, 2007 | 49.38 | 49.42 | 48.48 | 49.34 | 312,300 | +0.31(+0.63%) |
Nov 30, 2007 | 48.99 | 49.30 | 48.49 | 49.03 | 282,000 | -0.12(-0.24%) |
Nov 29, 2007 | 49.76 | 49.76 | 48.63 | 49.15 | 356,424 | -0.35(-0.71%) |
Nov 28, 2007 | 49.14 | 49.76 | 48.75 | 49.50 | 447,600 | +0.88(+1.81%) |
Nov 27, 2007 | 51.00 | 51.72 | 48.49 | 48.62 | 584,100 | -3.25(-6.27%) |
Nov 26, 2007 | 52.95 | 53.50 | 51.65 | 51.87 | 318,000 | -1.08(-2.04%) |
Nov 23, 2007 | 52.01 | 53.85 | 52.01 | 52.95 | 157,764 | +0.85(+1.63%) |
Nov 21, 2007 | 51.87 | 53.29 | 51.35 | 52.10 | 373,273 | -0.69(-1.31%) |
Nov 20, 2007 | 51.13 | 53.26 | 51.13 | 52.79 | 352,601 | +1.27(+2.47%) |
Nov 19, 2007 | 53.00 | 53.00 | 51.30 | 51.52 | 336,300 | -1.39(-2.63%) |
Nov 16, 2007 | 52.10 | 53.63 | 52.07 | 52.91 | 358,402 | +0.66(+1.26%) |
Nov 15, 2007 | 52.91 | 52.95 | 51.64 | 52.25 | 294,500 | -1.81(-3.35%) |
Nov 14, 2007 | 55.55 | 55.56 | 53.63 | 54.06 | 239,300 | -0.24(-0.44%) |
Nov 13, 2007 | 51.95 | 54.30 | 51.95 | 54.30 | 416,100 | +0.81(+1.51%) |
Nov 12, 2007 | 55.00 | 55.00 | 53.49 | 53.49 | 420,597 | -2.35(-4.21%) |
Nov 09, 2007 | 56.90 | 56.93 | 55.77 | 55.84 | 358,500 | -2.09(-3.61%) |
Nov 08, 2007 | 57.68 | 58.84 | 56.52 | 57.93 | 718,550 | -0.12(-0.21%) |
Nov 07, 2007 | 57.63 | 61.48 | 57.63 | 58.05 | 615,314 | -0.79(-1.34%) |
Nov 06, 2007 | 56.80 | 59.23 | 56.80 | 58.84 | 568,300 | +3.25(+5.85%) |
Nov 05, 2007 | 52.00 | 55.96 | 52.00 | 55.59 | 363,080 | +0.57(+1.04%) |
Nov 02, 2007 | 52.77 | 55.02 | 52.77 | 55.02 | 487,700 | +2.26(+4.28%) |
Nov 01, 2007 | 53.75 | 54.14 | 52.71 | 52.76 | 291,829 | -1.37(-2.53%) |
Oct 31, 2007 | 54.11 | 54.56 | 53.55 | 54.13 | 296,000 | +0.50(+0.93%) |
Oct 30, 2007 | 53.34 | 53.72 | 52.89 | 53.63 | 260,100 | -0.21(-0.39%) |
Oct 29, 2007 | 52.43 | 53.95 | 52.26 | 53.84 | 297,800 | +2.04(+3.94%) |
Oct 26, 2007 | 50.30 | 51.96 | 50.06 | 51.80 | 387,300 | +1.38(+2.74%) |
Oct 25, 2007 | 49.50 | 50.62 | 49.28 | 50.42 | 193,400 | +1.57(+3.21%) |
Oct 24, 2007 | 49.30 | 50.01 | 47.81 | 48.85 | 242,100 | -0.40(-0.81%) |
Oct 23, 2007 | 50.74 | 50.74 | 49.08 | 49.25 | 167,600 | +0.39(+0.80%) |
Oct 22, 2007 | 47.85 | 48.86 | 47.79 | 48.86 | 190,600 | -0.31(-0.63%) |
Oct 19, 2007 | 50.12 | 50.70 | 48.99 | 49.17 | 243,000 | -1.18(-2.34%) |
Oct 18, 2007 | 49.45 | 50.62 | 49.45 | 50.35 | 209,500 | +0.75(+1.51%) |
Oct 17, 2007 | 50.45 | 50.45 | 48.83 | 49.60 | 238,100 | +1.07(+2.21%) |
Oct 16, 2007 | 48.20 | 49.25 | 47.98 | 48.53 | 160,000 | +0.19(+0.39%) |
Oct 15, 2007 | 50.66 | 50.70 | 47.86 | 48.34 | 286,700 | -0.47(-0.96%) |
Oct 12, 2007 | 48.36 | 49.20 | 47.50 | 48.81 | 175,800 | +0.50(+1.03%) |
Oct 11, 2007 | 47.85 | 49.08 | 47.50 | 48.31 | 155,600 | +0.90(+1.90%) |
Oct 10, 2007 | 47.26 | 47.50 | 46.43 | 47.41 | 213,000 | -0.09(-0.19%) |
Oct 09, 2007 | 48.20 | 48.30 | 47.13 | 47.50 | 281,500 | -0.89(-1.84%) |
Oct 08, 2007 | 48.51 | 48.59 | 47.94 | 48.39 | 81,000 | -0.16(-0.33%) |
Oct 05, 2007 | 47.70 | 48.75 | 47.70 | 48.55 | 154,100 | +1.14(+2.40%) |
Oct 04, 2007 | 47.45 | 47.84 | 47.08 | 47.41 | 171,400 | -0.30(-0.63%) |
Oct 03, 2007 | 48.40 | 48.49 | 47.42 | 47.71 | 151,300 | -0.83(-1.71%) |
Oct 02, 2007 | 49.66 | 49.68 | 48.00 | 48.54 | 220,200 | -1.12(-2.26%) |