Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 47.04 | 47.74 | 46.20 | 46.20 | 7,908 | -0.56(-1.20%) |
Dec 28, 2007 | 46.90 | 48.02 | 45.92 | 46.76 | 10,700 | -0.56(-1.18%) |
Dec 27, 2007 | 48.30 | 48.30 | 47.18 | 47.32 | 3,545 | -0.28(-0.59%) |
Dec 26, 2007 | 47.60 | 48.16 | 46.48 | 47.60 | 4,121 | +0.00(+0.00%) |
Dec 24, 2007 | 48.02 | 48.30 | 47.46 | 47.60 | 1,811 | -0.70(-1.45%) |
Dec 21, 2007 | 48.30 | 49.28 | 47.74 | 48.30 | 3,568 | -0.28(-0.58%) |
Dec 20, 2007 | 48.58 | 49.42 | 47.74 | 48.58 | 4,088 | +0.14(+0.29%) |
Dec 19, 2007 | 47.46 | 51.24 | 45.92 | 48.44 | 13,375 | +0.98(+2.06%) |
Dec 18, 2007 | 47.60 | 48.72 | 47.32 | 47.46 | 6,551 | -0.14(-0.29%) |
Dec 17, 2007 | 48.58 | 50.40 | 47.60 | 47.60 | 5,400 | -1.26(-2.58%) |
Dec 14, 2007 | 48.86 | 50.68 | 48.86 | 48.86 | 3,769 | +0.00(+0.00%) |
Dec 13, 2007 | 49.14 | 50.82 | 48.72 | 48.86 | 7,505 | -0.84(-1.69%) |
Dec 12, 2007 | 49.28 | 50.40 | 49.28 | 49.70 | 6,998 | +0.70(+1.43%) |
Dec 11, 2007 | 49.28 | 50.26 | 48.58 | 49.00 | 5,157 | -0.84(-1.69%) |
Dec 10, 2007 | 49.98 | 51.10 | 49.28 | 49.84 | 5,739 | -0.42(-0.84%) |
Dec 07, 2007 | 51.38 | 51.38 | 49.84 | 50.26 | 2,608 | -0.84(-1.64%) |
Dec 06, 2007 | 49.70 | 51.10 | 49.56 | 51.10 | 3,987 | +1.82(+3.69%) |
Dec 05, 2007 | 49.28 | 51.38 | 49.00 | 49.28 | 8,354 | +0.00(+0.00%) |
Dec 04, 2007 | 49.98 | 50.40 | 49.00 | 49.28 | 5,595 | -0.59(-1.18%) |
Dec 03, 2007 | 49.84 | 52.08 | 49.14 | 49.87 | 8,855 | +0.03(+0.06%) |
Nov 30, 2007 | 50.82 | 51.66 | 49.84 | 49.84 | 5,477 | -0.98(-1.93%) |
Nov 29, 2007 | 50.26 | 51.94 | 50.26 | 50.82 | 2,283 | +0.00(+0.00%) |
Nov 28, 2007 | 50.54 | 52.22 | 49.14 | 50.82 | 7,264 | +0.98(+1.97%) |
Nov 27, 2007 | 51.10 | 51.10 | 49.00 | 49.84 | 9,107 | -1.26(-2.47%) |
Nov 26, 2007 | 53.90 | 53.90 | 49.42 | 51.10 | 13,105 | -1.82(-3.44%) |
Nov 23, 2007 | 52.50 | 53.90 | 52.08 | 52.92 | 5,956 | -0.42(-0.79%) |
Nov 21, 2007 | 54.18 | 55.30 | 51.94 | 53.34 | 9,384 | -1.96(-3.54%) |
Nov 20, 2007 | 54.60 | 56.00 | 54.60 | 55.30 | 7,312 | +0.70(+1.28%) |
Nov 19, 2007 | 55.30 | 55.72 | 53.90 | 54.60 | 4,823 | -1.40(-2.50%) |
Nov 16, 2007 | 52.78 | 56.00 | 52.78 | 56.00 | 7,274 | +0.98(+1.78%) |
Nov 15, 2007 | 56.00 | 56.14 | 54.04 | 55.02 | 16,809 | -0.84(-1.50%) |
Nov 14, 2007 | 56.14 | 56.84 | 55.44 | 55.86 | 15,087 | -0.14(-0.25%) |
Nov 13, 2007 | 55.44 | 56.98 | 55.44 | 56.00 | 9,181 | +0.14(+0.25%) |
Nov 12, 2007 | 56.42 | 58.80 | 55.44 | 55.86 | 11,908 | -2.24(-3.86%) |
Nov 09, 2007 | 56.00 | 58.10 | 55.30 | 58.10 | 30,675 | -0.28(-0.48%) |
Nov 08, 2007 | 60.90 | 61.74 | 53.90 | 58.38 | 38,423 | -0.56(-0.95%) |
Nov 07, 2007 | 53.20 | 62.86 | 52.92 | 58.94 | 58,201 | +4.62(+8.51%) |
Nov 06, 2007 | 52.50 | 54.88 | 52.35 | 54.32 | 13,657 | +1.82(+3.47%) |
Nov 05, 2007 | 50.68 | 54.18 | 50.68 | 52.50 | 12,272 | +0.98(+1.90%) |
Nov 02, 2007 | 52.50 | 52.50 | 48.44 | 51.52 | 6,743 | +0.00(+0.00%) |
Nov 01, 2007 | 52.50 | 53.20 | 51.10 | 51.52 | 4,859 | -0.84(-1.60%) |
Oct 31, 2007 | 51.10 | 53.06 | 51.10 | 52.36 | 5,169 | +0.70(+1.36%) |
Oct 30, 2007 | 53.20 | 53.20 | 50.12 | 51.66 | 7,560 | -1.54(-2.89%) |
Oct 29, 2007 | 50.40 | 57.54 | 50.40 | 53.20 | 15,467 | +3.49(+7.01%) |
Oct 26, 2007 | 46.90 | 50.82 | 46.34 | 49.71 | 18,880 | +3.51(+7.61%) |
Oct 25, 2007 | 51.80 | 52.36 | 46.20 | 46.20 | 15,073 | -4.06(-8.08%) |
Oct 24, 2007 | 50.12 | 50.40 | 48.30 | 50.26 | 9,307 | +0.14(+0.28%) |
Oct 23, 2007 | 49.98 | 50.68 | 49.56 | 50.12 | 6,195 | +0.70(+1.42%) |
Oct 22, 2007 | 49.56 | 50.54 | 49.28 | 49.42 | 11,764 | +0.28(+0.57%) |
Oct 19, 2007 | 49.00 | 50.82 | 48.30 | 49.14 | 12,205 | +0.84(+1.74%) |
Oct 18, 2007 | 51.38 | 51.38 | 48.30 | 48.30 | 5,582 | -3.36(-6.50%) |
Oct 17, 2007 | 48.72 | 51.66 | 47.04 | 51.66 | 7,917 | +3.08(+6.34%) |
Oct 16, 2007 | 48.58 | 48.58 | 47.74 | 48.58 | 4,209 | +0.42(+0.87%) |
Oct 15, 2007 | 46.62 | 48.30 | 44.94 | 48.16 | 6,736 | +1.48(+3.18%) |
Oct 12, 2007 | 46.06 | 47.04 | 45.92 | 46.68 | 2,882 | -0.08(-0.18%) |
Oct 11, 2007 | 46.20 | 47.60 | 46.20 | 46.76 | 4,061 | -0.42(-0.89%) |
Oct 10, 2007 | 46.76 | 47.60 | 45.92 | 47.18 | 2,937 | +0.00(+0.00%) |
Oct 09, 2007 | 48.30 | 48.30 | 46.06 | 47.18 | 2,182 | +0.14(+0.30%) |
Oct 08, 2007 | 46.62 | 47.46 | 46.48 | 47.04 | 2,605 | +0.00(+0.00%) |
Oct 05, 2007 | 46.76 | 47.32 | 45.22 | 47.04 | 2,811 | +0.28(+0.60%) |
Oct 04, 2007 | 46.06 | 46.76 | 45.22 | 46.76 | 4,630 | +0.84(+1.83%) |
Oct 03, 2007 | 45.64 | 46.76 | 45.64 | 45.92 | 1,553 | -0.28(-0.61%) |
Oct 02, 2007 | 46.62 | 48.16 | 45.78 | 46.20 | 2,237 | -0.42(-0.90%) |