Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.10 | 50.29 | 49.70 | 49.76 | 1,462,082 | -0.50(-0.99%) |
Dec 28, 2007 | 49.75 | 50.61 | 49.75 | 50.26 | 1,107,890 | +0.41(+0.82%) |
Dec 27, 2007 | 51.10 | 51.15 | 49.62 | 49.85 | 1,524,756 | -1.19(-2.33%) |
Dec 26, 2007 | 50.85 | 51.10 | 50.42 | 51.04 | 827,030 | +0.02(+0.04%) |
Dec 24, 2007 | 50.70 | 51.22 | 50.65 | 51.02 | 498,260 | +0.03(+0.06%) |
Dec 21, 2007 | 50.90 | 51.12 | 50.34 | 50.99 | 3,174,163 | +0.49(+0.97%) |
Dec 20, 2007 | 50.00 | 50.57 | 49.67 | 50.50 | 1,851,650 | +0.82(+1.65%) |
Dec 19, 2007 | 49.63 | 50.02 | 49.20 | 49.68 | 1,791,594 | -0.10(-0.20%) |
Dec 18, 2007 | 48.52 | 50.03 | 48.41 | 49.78 | 2,616,402 | +1.23(+2.53%) |
Dec 17, 2007 | 49.58 | 49.59 | 48.45 | 48.55 | 1,863,188 | -1.01(-2.04%) |
Dec 14, 2007 | 49.84 | 50.56 | 49.54 | 49.56 | 2,365,297 | -0.77(-1.53%) |
Dec 13, 2007 | 49.40 | 50.47 | 49.21 | 50.33 | 2,125,751 | +0.83(+1.68%) |
Dec 12, 2007 | 49.97 | 50.13 | 49.00 | 49.50 | 2,452,860 | +0.40(+0.81%) |
Dec 11, 2007 | 49.33 | 50.18 | 49.00 | 49.10 | 2,791,041 | -0.58(-1.17%) |
Dec 10, 2007 | 48.64 | 49.95 | 48.51 | 49.68 | 1,852,438 | +1.48(+3.07%) |
Dec 07, 2007 | 48.00 | 48.37 | 47.44 | 48.20 | 1,587,202 | +0.11(+0.23%) |
Dec 06, 2007 | 48.91 | 48.91 | 47.40 | 48.09 | 3,183,245 | -0.63(-1.29%) |
Dec 05, 2007 | 47.98 | 49.21 | 47.85 | 48.72 | 2,277,312 | +1.13(+2.37%) |
Dec 04, 2007 | 46.84 | 47.95 | 46.84 | 47.59 | 1,410,803 | +0.06(+0.13%) |
Dec 03, 2007 | 46.76 | 47.95 | 46.69 | 47.53 | 2,394,111 | +0.44(+0.93%) |
Nov 30, 2007 | 47.42 | 47.83 | 46.83 | 47.09 | 2,218,408 | -0.37(-0.78%) |
Nov 29, 2007 | 46.46 | 47.64 | 46.18 | 47.46 | 1,925,479 | +0.84(+1.80%) |
Nov 28, 2007 | 45.90 | 46.80 | 45.35 | 46.62 | 3,532,030 | +0.75(+1.64%) |
Nov 27, 2007 | 44.95 | 46.53 | 44.60 | 45.87 | 2,505,887 | +1.31(+2.94%) |
Nov 26, 2007 | 45.37 | 46.13 | 44.51 | 44.56 | 1,689,190 | -1.23(-2.69%) |
Nov 23, 2007 | 45.34 | 46.15 | 45.25 | 45.79 | 640,675 | +0.56(+1.24%) |
Nov 21, 2007 | 46.29 | 47.18 | 44.90 | 45.23 | 2,509,481 | -1.11(-2.40%) |
Nov 20, 2007 | 46.14 | 47.21 | 45.25 | 46.34 | 1,796,193 | +0.27(+0.59%) |
Nov 19, 2007 | 46.31 | 46.69 | 45.70 | 46.07 | 2,897,101 | -0.34(-0.73%) |
Nov 16, 2007 | 44.87 | 47.46 | 44.78 | 46.41 | 6,011,206 | -1.05(-2.21%) |
Nov 15, 2007 | 47.28 | 48.00 | 46.84 | 47.46 | 2,823,014 | -0.07(-0.15%) |
Nov 14, 2007 | 48.63 | 49.00 | 47.50 | 47.53 | 2,579,874 | -0.46(-0.96%) |
Nov 13, 2007 | 46.66 | 48.60 | 46.44 | 47.99 | 3,299,462 | +3.15(+7.02%) |
Nov 12, 2007 | 46.02 | 46.67 | 44.84 | 44.84 | 3,080,308 | -1.32(-2.86%) |
Nov 09, 2007 | 46.51 | 47.26 | 46.02 | 46.16 | 2,479,521 | -1.20(-2.53%) |
Nov 08, 2007 | 48.20 | 48.55 | 45.50 | 47.36 | 3,746,497 | -1.06(-2.19%) |
Nov 07, 2007 | 49.38 | 49.84 | 48.37 | 48.42 | 1,875,734 | -1.29(-2.60%) |
Nov 06, 2007 | 49.68 | 49.73 | 48.65 | 49.71 | 2,448,681 | +1.61(+3.35%) |
Nov 05, 2007 | 48.15 | 48.54 | 47.79 | 48.10 | 1,581,759 | -0.71(-1.45%) |
Nov 02, 2007 | 48.37 | 48.94 | 47.48 | 48.81 | 1,671,482 | +1.01(+2.11%) |
Nov 01, 2007 | 48.16 | 49.00 | 47.73 | 47.80 | 1,871,065 | -1.10(-2.25%) |
Oct 31, 2007 | 47.30 | 48.90 | 46.85 | 48.90 | 3,688,723 | +1.94(+4.13%) |
Oct 30, 2007 | 47.59 | 47.60 | 46.78 | 46.96 | 2,335,547 | -0.75(-1.57%) |
Oct 29, 2007 | 47.77 | 48.12 | 47.16 | 47.71 | 3,150,193 | +0.06(+0.13%) |
Oct 26, 2007 | 47.55 | 48.10 | 47.36 | 47.65 | 1,975,059 | +0.40(+0.85%) |
Oct 25, 2007 | 47.54 | 48.19 | 46.98 | 47.25 | 2,177,610 | +0.06(+0.13%) |
Oct 24, 2007 | 46.80 | 47.44 | 45.54 | 47.19 | 2,103,831 | -0.03(-0.06%) |
Oct 23, 2007 | 46.73 | 47.25 | 46.46 | 47.22 | 1,963,863 | -0.27(-0.57%) |
Oct 22, 2007 | 46.72 | 47.84 | 45.86 | 47.49 | 2,064,900 | +0.53(+1.13%) |
Oct 19, 2007 | 49.00 | 49.27 | 46.89 | 46.96 | 2,690,753 | -2.11(-4.30%) |
Oct 18, 2007 | 48.46 | 49.43 | 48.30 | 49.07 | 1,852,533 | +0.70(+1.45%) |
Oct 17, 2007 | 48.50 | 48.94 | 47.52 | 48.37 | 2,929,894 | -0.81(-1.65%) |
Oct 16, 2007 | 49.97 | 50.50 | 48.94 | 49.18 | 2,025,219 | -0.67(-1.34%) |
Oct 15, 2007 | 50.50 | 51.00 | 49.44 | 49.85 | 1,335,474 | -0.95(-1.87%) |
Oct 12, 2007 | 50.25 | 51.00 | 50.02 | 50.80 | 2,049,987 | +0.84(+1.68%) |
Oct 11, 2007 | 50.76 | 51.32 | 49.80 | 49.96 | 2,266,913 | -0.74(-1.46%) |
Oct 10, 2007 | 50.71 | 50.96 | 50.35 | 50.70 | 1,413,937 | -0.05(-0.10%) |
Oct 09, 2007 | 50.76 | 51.18 | 50.47 | 50.75 | 2,161,668 | +0.00(+0.00%) |
Oct 08, 2007 | 50.47 | 50.93 | 50.03 | 50.75 | 1,214,145 | +0.19(+0.38%) |
Oct 05, 2007 | 50.08 | 50.61 | 49.21 | 50.56 | 2,361,032 | +0.59(+1.18%) |
Oct 04, 2007 | 49.78 | 50.46 | 49.51 | 49.97 | 1,387,846 | +0.33(+0.66%) |
Oct 03, 2007 | 49.82 | 50.00 | 49.41 | 49.64 | 1,135,693 | -0.27(-0.54%) |
Oct 02, 2007 | 50.04 | 50.04 | 49.13 | 49.91 | 1,785,127 | +0.09(+0.18%) |