Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.64 | 55.53 | 53.85 | 54.24 | 901,946 | -0.58(-1.06%) |
Dec 28, 2007 | 56.22 | 56.22 | 54.45 | 54.82 | 984,887 | -0.28(-0.51%) |
Dec 27, 2007 | 55.63 | 56.25 | 54.88 | 55.10 | 1,367,210 | -0.72(-1.29%) |
Dec 26, 2007 | 54.58 | 55.85 | 54.58 | 55.82 | 597,870 | +0.79(+1.44%) |
Dec 24, 2007 | 55.05 | 55.45 | 54.42 | 55.03 | 363,428 | +0.14(+0.25%) |
Dec 21, 2007 | 54.81 | 56.32 | 54.58 | 54.90 | 3,255,275 | +0.34(+0.61%) |
Dec 20, 2007 | 51.95 | 54.56 | 51.07 | 54.56 | 2,242,390 | +3.10(+6.02%) |
Dec 19, 2007 | 50.06 | 51.78 | 50.06 | 51.46 | 1,614,699 | +1.40(+2.79%) |
Dec 18, 2007 | 52.20 | 52.22 | 48.59 | 50.07 | 5,003,669 | -1.55(-3.00%) |
Dec 17, 2007 | 52.35 | 54.50 | 51.49 | 51.62 | 2,394,440 | -1.09(-2.06%) |
Dec 14, 2007 | 52.88 | 53.56 | 52.48 | 52.70 | 1,530,896 | -1.01(-1.87%) |
Dec 13, 2007 | 53.65 | 54.13 | 52.93 | 53.71 | 1,573,956 | -0.14(-0.25%) |
Dec 12, 2007 | 54.84 | 55.30 | 52.87 | 53.84 | 2,053,569 | +0.14(+0.25%) |
Dec 11, 2007 | 56.72 | 57.41 | 53.58 | 53.71 | 3,096,384 | -2.77(-4.90%) |
Dec 10, 2007 | 55.20 | 56.52 | 54.69 | 56.48 | 3,492,111 | +1.48(+2.68%) |
Dec 07, 2007 | 55.93 | 55.93 | 54.69 | 55.00 | 1,155,094 | -0.34(-0.61%) |
Dec 06, 2007 | 53.57 | 55.84 | 53.57 | 55.33 | 1,952,441 | +1.80(+3.35%) |
Dec 05, 2007 | 53.46 | 54.44 | 52.77 | 53.54 | 1,711,211 | +0.77(+1.45%) |
Dec 04, 2007 | 52.28 | 53.05 | 51.66 | 52.77 | 4,940,668 | -0.06(-0.12%) |
Dec 03, 2007 | 54.61 | 54.62 | 52.78 | 52.84 | 4,537,050 | -2.17(-3.95%) |
Nov 30, 2007 | 55.57 | 56.52 | 53.87 | 55.01 | 4,019,785 | +0.75(+1.38%) |
Nov 29, 2007 | 52.25 | 54.39 | 51.88 | 54.26 | 2,651,469 | +1.88(+3.60%) |
Nov 28, 2007 | 49.11 | 52.41 | 48.84 | 52.37 | 2,363,599 | +3.53(+7.24%) |
Nov 27, 2007 | 48.24 | 49.47 | 47.80 | 48.84 | 1,636,541 | +0.73(+1.51%) |
Nov 26, 2007 | 48.78 | 49.47 | 48.03 | 48.11 | 1,489,338 | -0.06(-0.13%) |
Nov 23, 2007 | 48.71 | 49.07 | 47.57 | 48.18 | 498,141 | -0.14(-0.30%) |
Nov 21, 2007 | 46.01 | 49.36 | 45.50 | 48.32 | 2,702,725 | +1.90(+4.09%) |
Nov 20, 2007 | 45.26 | 47.15 | 45.26 | 46.42 | 1,633,666 | +1.24(+2.76%) |
Nov 19, 2007 | 46.10 | 46.57 | 44.84 | 45.18 | 1,827,118 | -1.17(-2.53%) |
Nov 16, 2007 | 46.45 | 47.05 | 45.25 | 46.35 | 2,409,454 | +0.15(+0.33%) |
Nov 15, 2007 | 48.00 | 48.05 | 45.35 | 46.20 | 3,412,213 | -2.10(-4.35%) |
Nov 14, 2007 | 47.67 | 48.63 | 46.52 | 48.30 | 3,782,583 | +1.50(+3.21%) |
Nov 13, 2007 | 46.35 | 47.19 | 44.78 | 46.80 | 4,194,223 | +0.82(+1.79%) |
Nov 12, 2007 | 50.60 | 50.60 | 45.70 | 45.97 | 2,922,180 | -4.57(-9.05%) |
Nov 09, 2007 | 51.25 | 53.59 | 50.01 | 50.55 | 2,505,080 | -1.86(-3.55%) |
Nov 08, 2007 | 51.26 | 53.14 | 50.87 | 52.41 | 2,827,929 | +1.39(+2.72%) |
Nov 07, 2007 | 51.90 | 52.66 | 50.87 | 51.02 | 2,234,906 | -1.87(-3.53%) |
Nov 06, 2007 | 49.07 | 53.08 | 48.74 | 52.88 | 2,637,804 | +4.38(+9.03%) |
Nov 05, 2007 | 46.91 | 49.02 | 46.91 | 48.50 | 2,716,807 | +0.22(+0.46%) |
Nov 02, 2007 | 49.09 | 49.09 | 47.36 | 48.28 | 2,500,443 | -0.39(-0.80%) |
Nov 01, 2007 | 47.30 | 50.23 | 46.88 | 48.67 | 4,095,007 | +1.05(+2.21%) |
Oct 31, 2007 | 47.44 | 47.64 | 46.43 | 47.62 | 4,686,436 | +0.85(+1.81%) |
Oct 30, 2007 | 47.87 | 48.87 | 45.74 | 46.77 | 9,776,247 | +3.84(+8.94%) |
Oct 29, 2007 | 41.79 | 43.08 | 41.43 | 42.93 | 1,640,685 | +1.24(+2.99%) |
Oct 26, 2007 | 40.72 | 42.01 | 40.51 | 41.69 | 1,152,277 | +1.40(+3.47%) |
Oct 25, 2007 | 41.27 | 41.38 | 39.30 | 40.29 | 1,591,681 | -1.04(-2.51%) |
Oct 24, 2007 | 42.75 | 42.75 | 40.57 | 41.33 | 1,370,976 | -0.77(-1.82%) |
Oct 23, 2007 | 39.54 | 42.28 | 39.53 | 42.10 | 2,123,202 | +2.82(+7.19%) |
Oct 22, 2007 | 39.66 | 40.09 | 38.45 | 39.27 | 2,504,203 | -1.20(-2.98%) |
Oct 19, 2007 | 42.64 | 42.81 | 40.29 | 40.48 | 1,865,901 | -2.71(-6.28%) |
Oct 18, 2007 | 42.78 | 43.38 | 42.45 | 43.19 | 780,299 | +0.17(+0.39%) |
Oct 17, 2007 | 42.52 | 43.22 | 42.31 | 43.02 | 1,623,389 | +1.09(+2.59%) |
Oct 16, 2007 | 42.96 | 43.05 | 41.70 | 41.94 | 2,080,716 | -1.19(-2.76%) |
Oct 15, 2007 | 43.45 | 43.63 | 41.72 | 43.13 | 1,352,427 | -0.01(-0.02%) |
Oct 12, 2007 | 42.07 | 43.44 | 42.03 | 43.13 | 1,537,915 | +1.28(+3.07%) |
Oct 11, 2007 | 42.57 | 43.50 | 41.13 | 41.85 | 1,308,938 | -0.53(-1.24%) |
Oct 10, 2007 | 42.05 | 42.77 | 41.47 | 42.38 | 1,096,380 | +0.09(+0.21%) |
Oct 09, 2007 | 42.00 | 42.40 | 41.68 | 42.29 | 803,861 | +0.65(+1.57%) |
Oct 08, 2007 | 40.93 | 41.69 | 40.72 | 41.63 | 819,653 | +0.74(+1.81%) |
Oct 05, 2007 | 40.57 | 41.58 | 40.27 | 40.89 | 1,412,585 | +0.53(+1.30%) |
Oct 04, 2007 | 39.75 | 40.45 | 39.63 | 40.37 | 1,134,354 | +0.93(+2.37%) |
Oct 03, 2007 | 40.69 | 40.90 | 39.34 | 39.43 | 1,657,103 | -1.42(-3.48%) |
Oct 02, 2007 | 41.38 | 41.38 | 40.36 | 40.85 | 1,413,212 | -0.65(-1.58%) |