Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 48.24 | 48.71 | 48.10 | 48.32 | 45,586 | +0.07(+0.15%) |
Dec 28, 2007 | 47.92 | 48.35 | 47.84 | 48.25 | 24,265 | +0.18(+0.37%) |
Dec 27, 2007 | 48.22 | 48.25 | 47.73 | 48.07 | 19,884 | -0.05(-0.10%) |
Dec 26, 2007 | 48.68 | 48.95 | 48.12 | 48.12 | 24,392 | +0.00(+0.00%) |
Dec 24, 2007 | 48.68 | 48.95 | 48.12 | 48.12 | 24,392 | -0.29(-0.60%) |
Dec 21, 2007 | 48.64 | 49.21 | 47.12 | 48.41 | 74,704 | -0.30(-0.62%) |
Dec 20, 2007 | 48.90 | 49.10 | 48.50 | 48.71 | 33,535 | +0.22(+0.45%) |
Dec 19, 2007 | 48.75 | 48.87 | 48.47 | 48.49 | 97,611 | -0.04(-0.08%) |
Dec 18, 2007 | 48.49 | 48.99 | 48.49 | 48.53 | 51,485 | -0.07(-0.14%) |
Dec 17, 2007 | 48.56 | 49.07 | 48.55 | 48.60 | 56,730 | -0.50(-1.02%) |
Dec 14, 2007 | 48.61 | 49.20 | 48.60 | 49.10 | 60,598 | +0.10(+0.20%) |
Dec 13, 2007 | 48.94 | 49.10 | 48.85 | 49.00 | 78,378 | +0.03(+0.06%) |
Dec 12, 2007 | 49.47 | 49.47 | 48.96 | 48.97 | 29,565 | -0.16(-0.33%) |
Dec 11, 2007 | 49.28 | 49.49 | 48.51 | 49.13 | 87,473 | +0.30(+0.61%) |
Dec 10, 2007 | 49.75 | 49.80 | 48.83 | 48.83 | 31,507 | -0.87(-1.75%) |
Dec 07, 2007 | 49.45 | 50.00 | 49.27 | 49.70 | 39,982 | +0.09(+0.18%) |
Dec 06, 2007 | 49.95 | 49.95 | 49.56 | 49.61 | 45,310 | -0.34(-0.68%) |
Dec 05, 2007 | 49.29 | 49.95 | 49.29 | 49.95 | 65,359 | +0.80(+1.63%) |
Dec 04, 2007 | 47.61 | 49.17 | 47.20 | 49.15 | 69,916 | +1.17(+2.44%) |
Dec 03, 2007 | 49.50 | 49.51 | 47.61 | 47.98 | 67,868 | -1.57(-3.17%) |
Nov 30, 2007 | 48.50 | 49.55 | 48.13 | 49.55 | 78,553 | +1.19(+2.46%) |
Nov 29, 2007 | 48.26 | 48.71 | 47.51 | 48.36 | 69,821 | -0.30(-0.62%) |
Nov 28, 2007 | 49.50 | 49.50 | 48.56 | 48.66 | 47,673 | -0.69(-1.40%) |
Nov 27, 2007 | 49.00 | 49.59 | 48.77 | 49.35 | 75,199 | +0.25(+0.51%) |
Nov 26, 2007 | 49.76 | 49.81 | 49.00 | 49.10 | 74,569 | -0.30(-0.61%) |
Nov 23, 2007 | 49.43 | 49.63 | 49.19 | 49.40 | 23,880 | +0.40(+0.82%) |
Nov 21, 2007 | 49.88 | 49.88 | 48.67 | 49.00 | 101,319 | -0.44(-0.89%) |
Nov 20, 2007 | 50.35 | 50.49 | 49.09 | 49.44 | 69,154 | -0.91(-1.81%) |
Nov 19, 2007 | 50.51 | 50.75 | 49.95 | 50.35 | 77,302 | -0.15(-0.30%) |
Nov 16, 2007 | 51.48 | 51.48 | 50.50 | 50.50 | 48,374 | -0.53(-1.04%) |
Nov 15, 2007 | 51.03 | 51.03 | 51.03 | 51.03 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 50.21 | 51.41 | 49.47 | 51.03 | 112,749 | +0.83(+1.65%) |
Nov 13, 2007 | 49.56 | 50.38 | 49.56 | 50.20 | 63,153 | +0.45(+0.90%) |
Nov 12, 2007 | 48.65 | 50.25 | 48.65 | 49.75 | 69,861 | -0.09(-0.18%) |
Nov 09, 2007 | 49.01 | 50.50 | 49.01 | 49.84 | 81,513 | +0.02(+0.04%) |
Nov 08, 2007 | 49.46 | 50.32 | 49.46 | 49.82 | 80,421 | +0.37(+0.75%) |
Nov 07, 2007 | 48.94 | 49.63 | 48.57 | 49.45 | 64,699 | +0.65(+1.33%) |
Nov 06, 2007 | 48.23 | 49.00 | 48.23 | 48.80 | 115,930 | +0.10(+0.21%) |
Nov 05, 2007 | 47.80 | 48.70 | 47.52 | 48.70 | 117,717 | -0.12(-0.25%) |
Nov 02, 2007 | 49.26 | 49.26 | 48.11 | 48.82 | 122,698 | -0.58(-1.17%) |
Nov 01, 2007 | 48.77 | 50.01 | 48.77 | 49.40 | 114,396 | -0.35(-0.70%) |
Oct 31, 2007 | 48.01 | 50.22 | 48.01 | 49.75 | 206,667 | +1.50(+3.11%) |
Oct 30, 2007 | 49.24 | 49.24 | 48.15 | 48.25 | 53,402 | -0.55(-1.13%) |
Oct 29, 2007 | 48.75 | 49.64 | 48.75 | 48.80 | 59,900 | -0.89(-1.79%) |
Oct 26, 2007 | 48.60 | 50.76 | 48.42 | 49.69 | 73,575 | +1.68(+3.50%) |
Oct 25, 2007 | 48.13 | 48.48 | 47.62 | 48.01 | 185,719 | -0.17(-0.35%) |
Oct 24, 2007 | 48.05 | 48.66 | 47.99 | 48.18 | 46,541 | -0.28(-0.58%) |
Oct 23, 2007 | 47.85 | 48.83 | 47.85 | 48.46 | 43,581 | +0.47(+0.98%) |
Oct 19, 2007 | 49.00 | 49.00 | 47.77 | 47.99 | 72,148 | -1.01(-2.06%) |
Oct 18, 2007 | 48.58 | 49.00 | 47.80 | 49.00 | 55,742 | +0.58(+1.20%) |
Oct 17, 2007 | 47.66 | 48.65 | 47.66 | 48.42 | 70,548 | +0.41(+0.85%) |
Oct 16, 2007 | 47.41 | 48.50 | 47.36 | 48.01 | 79,503 | +0.37(+0.78%) |
Oct 15, 2007 | 48.20 | 48.20 | 47.61 | 47.64 | 49,475 | -0.56(-1.16%) |
Oct 12, 2007 | 48.46 | 48.54 | 48.00 | 48.20 | 52,456 | +0.24(+0.50%) |
Oct 11, 2007 | 47.95 | 48.65 | 47.21 | 47.96 | 84,725 | +0.36(+0.76%) |
Oct 10, 2007 | 47.38 | 47.84 | 47.33 | 47.60 | 32,347 | +0.22(+0.46%) |
Oct 09, 2007 | 47.85 | 47.85 | 47.18 | 47.38 | 39,398 | +0.01(+0.02%) |
Oct 08, 2007 | 47.50 | 47.75 | 47.15 | 47.37 | 16,530 | +0.00(+0.00%) |
Oct 05, 2007 | 47.50 | 47.75 | 47.15 | 47.37 | 16,530 | +0.31(+0.66%) |
Oct 04, 2007 | 47.07 | 47.35 | 47.02 | 47.06 | 123,639 | -0.09(-0.19%) |
Oct 03, 2007 | 47.65 | 47.65 | 47.07 | 47.15 | 31,310 | -0.50(-1.05%) |
Oct 02, 2007 | 47.19 | 47.66 | 46.38 | 47.65 | 51,141 | +0.88(+1.88%) |