Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 56.30 | 56.50 | 55.85 | 56.30 | 208,161 | +0.30(+0.54%) |
Dec 28, 2007 | 56.00 | 56.30 | 55.85 | 56.00 | 92,427 | -0.80(-1.41%) |
Dec 27, 2007 | 57.00 | 57.60 | 56.60 | 56.80 | 186,847 | -0.20(-0.35%) |
Dec 26, 2007 | 57.00 | 57.40 | 56.75 | 57.00 | 466,172 | -0.35(-0.61%) |
Dec 24, 2007 | 57.35 | 57.60 | 57.20 | 57.35 | 375,378 | -0.55(-0.95%) |
Dec 21, 2007 | 57.90 | 57.90 | 57.15 | 57.90 | 762,587 | +0.80(+1.40%) |
Dec 20, 2007 | 57.10 | 57.30 | 56.65 | 57.10 | 223,285 | -0.25(-0.44%) |
Dec 19, 2007 | 56.50 | 57.35 | 55.95 | 57.35 | 1,670,154 | +0.85(+1.50%) |
Dec 18, 2007 | 56.50 | 56.85 | 55.55 | 56.50 | 959,079 | +2.00(+3.67%) |
Dec 17, 2007 | 55.95 | 55.60 | 54.50 | 54.50 | 424,053 | -1.45(-2.59%) |
Dec 14, 2007 | 55.95 | 56.45 | 55.45 | 55.95 | 199,518 | -0.95(-1.67%) |
Dec 13, 2007 | 58.90 | 57.05 | 56.30 | 56.90 | 773,364 | -2.00(-3.40%) |
Dec 12, 2007 | 58.90 | 58.95 | 58.35 | 58.90 | 1,091,366 | +2.00(+3.51%) |
Dec 11, 2007 | 56.90 | 58.40 | 56.85 | 56.90 | 674,924 | -2.00(-3.40%) |
Dec 10, 2007 | 58.90 | 58.90 | 58.15 | 58.90 | 2,185,220 | +2.60(+4.62%) |
Dec 07, 2007 | 56.60 | 57.10 | 56.30 | 56.30 | 930,821 | -0.30(-0.53%) |
Dec 06, 2007 | 56.80 | 56.85 | 55.85 | 56.60 | 728,115 | -0.20(-0.35%) |
Dec 05, 2007 | 56.80 | 56.90 | 56.15 | 56.80 | 1,843,745 | +2.45(+4.51%) |
Dec 04, 2007 | 54.35 | 54.55 | 53.40 | 54.35 | 348,142 | +0.90(+1.68%) |
Dec 03, 2007 | 53.45 | 53.70 | 52.85 | 53.45 | 545,401 | +0.45(+0.85%) |
Nov 30, 2007 | 52.15 | 53.15 | 52.65 | 53.00 | 1,333,183 | +0.85(+1.63%) |
Nov 29, 2007 | 51.55 | 59.20 | 51.80 | 52.15 | 1,131,908 | +0.60(+1.16%) |
Nov 28, 2007 | 51.55 | 52.00 | 50.95 | 51.55 | 462,846 | +0.80(+1.58%) |
Nov 27, 2007 | 50.75 | 51.21 | 50.50 | 50.75 | 608,841 | -0.05(-0.10%) |
Nov 26, 2007 | 50.80 | 51.60 | 50.50 | 50.80 | 281,708 | +0.40(+0.79%) |
Nov 23, 2007 | 52.00 | 50.68 | 50.30 | 50.40 | 202,583 | -1.60(-3.08%) |
Nov 21, 2007 | 51.00 | 52.05 | 51.25 | 52.00 | 545,117 | +0.00(+0.00%) |
Nov 20, 2007 | 52.00 | 52.05 | 51.25 | 52.00 | 545,117 | +1.85(+3.69%) |
Nov 19, 2007 | 50.15 | 51.63 | 50.00 | 50.15 | 341,937 | -1.30(-2.53%) |
Nov 16, 2007 | 51.45 | 51.55 | 50.95 | 51.45 | 115,747 | -0.15(-0.29%) |
Nov 15, 2007 | 51.60 | 52.35 | 51.55 | 51.60 | 152,356 | -0.40(-0.77%) |
Nov 14, 2007 | 52.25 | 52.75 | 52.00 | 52.00 | 324,965 | -0.25(-0.48%) |
Nov 13, 2007 | 51.00 | 52.25 | 51.55 | 52.25 | 319,360 | +1.25(+2.45%) |
Nov 12, 2007 | 51.00 | 52.50 | 51.00 | 51.00 | 1,483,576 | -2.15(-4.05%) |
Nov 09, 2007 | 53.15 | 53.50 | 52.50 | 53.15 | 734,202 | +0.35(+0.66%) |
Nov 08, 2007 | 52.80 | 53.40 | 52.45 | 52.80 | 1,867,688 | +1.10(+2.13%) |
Nov 07, 2007 | 51.70 | 52.45 | 51.70 | 51.70 | 1,744,717 | -1.00(-1.90%) |
Nov 06, 2007 | 52.70 | 52.70 | 51.25 | 52.70 | 592,029 | +2.45(+4.88%) |
Nov 05, 2007 | 50.30 | 50.50 | 49.70 | 50.25 | 203,573 | -0.05(-0.10%) |
Nov 02, 2007 | 50.30 | 50.50 | 49.70 | 50.30 | 194,513 | +1.05(+2.13%) |
Nov 01, 2007 | 49.25 | 50.01 | 49.05 | 49.25 | 778,039 | -1.00(-1.99%) |
Oct 31, 2007 | 49.05 | 50.40 | 49.60 | 50.25 | 1,168,462 | +1.20(+2.45%) |
Oct 30, 2007 | 49.41 | 49.45 | 48.95 | 49.05 | 620,145 | -0.36(-0.72%) |
Oct 29, 2007 | 48.45 | 49.75 | 49.00 | 49.41 | 2,072,947 | +0.95(+1.97%) |
Oct 26, 2007 | 48.45 | 48.50 | 47.65 | 48.45 | 739,801 | +1.49(+3.17%) |
Oct 25, 2007 | 46.96 | 47.25 | 46.25 | 46.96 | 858,252 | +1.16(+2.53%) |
Oct 24, 2007 | 46.60 | 45.90 | 45.40 | 45.80 | 205,796 | -0.80(-1.72%) |
Oct 23, 2007 | 46.60 | 46.75 | 46.00 | 46.60 | 620,490 | +0.70(+1.53%) |
Oct 19, 2007 | 45.90 | 46.90 | 45.90 | 45.90 | 882,213 | -1.60(-3.37%) |
Oct 18, 2007 | 47.50 | 47.50 | 46.80 | 47.50 | 519,364 | +0.45(+0.96%) |
Oct 17, 2007 | 47.05 | 47.45 | 46.90 | 47.05 | 908,727 | -0.05(-0.11%) |
Oct 16, 2007 | 47.10 | 47.45 | 47.05 | 47.10 | 719,418 | -0.70(-1.46%) |
Oct 15, 2007 | 47.80 | 48.00 | 47.60 | 47.80 | 184,764 | +0.20(+0.42%) |
Oct 12, 2007 | 47.60 | 47.85 | 47.10 | 47.60 | 856,837 | +0.40(+0.85%) |
Oct 11, 2007 | 47.20 | 48.09 | 47.10 | 47.20 | 472,135 | +0.70(+1.51%) |
Oct 10, 2007 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 46.70 | 47.10 | 46.50 | 46.50 | 1,334,552 | -0.20(-0.43%) |
Oct 05, 2007 | 46.70 | 47.00 | 46.30 | 46.70 | 2,835,181 | +1.20(+2.64%) |
Oct 04, 2007 | 44.95 | 45.65 | 45.25 | 45.50 | 3,030,422 | +0.55(+1.22%) |
Oct 03, 2007 | 44.95 | 45.55 | 44.85 | 44.95 | 1,389,025 | -0.35(-0.77%) |
Oct 02, 2007 | 45.30 | 45.60 | 45.15 | 45.30 | 1,363,901 | +0.60(+1.34%) |