Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 58.36 | 58.84 | 57.89 | 58.29 | 949,575 | -0.38(-0.65%) |
Dec 28, 2007 | 59.96 | 59.96 | 58.57 | 58.67 | 1,054,035 | -0.71(-1.20%) |
Dec 27, 2007 | 59.20 | 59.57 | 59.03 | 59.39 | 1,301,864 | +0.04(+0.06%) |
Dec 26, 2007 | 59.12 | 59.51 | 58.70 | 59.35 | 751,796 | -0.01(-0.01%) |
Dec 24, 2007 | 59.36 | 59.44 | 58.61 | 59.36 | 447,790 | +0.69(+1.17%) |
Dec 21, 2007 | 58.59 | 58.91 | 58.02 | 58.67 | 1,914,448 | +0.66(+1.13%) |
Dec 20, 2007 | 57.95 | 58.41 | 57.84 | 58.02 | 1,056,879 | +0.36(+0.63%) |
Dec 19, 2007 | 57.84 | 58.43 | 56.55 | 57.65 | 1,633,161 | +0.21(+0.37%) |
Dec 18, 2007 | 57.05 | 58.25 | 56.55 | 57.44 | 1,834,875 | +0.68(+1.19%) |
Dec 17, 2007 | 56.29 | 57.12 | 55.85 | 56.76 | 1,534,368 | +0.52(+0.92%) |
Dec 14, 2007 | 56.58 | 56.78 | 55.94 | 56.25 | 1,661,743 | -0.69(-1.22%) |
Dec 13, 2007 | 58.73 | 58.74 | 56.59 | 56.94 | 3,035,170 | -0.75(-1.30%) |
Dec 12, 2007 | 58.41 | 58.41 | 57.33 | 57.69 | 2,054,411 | +0.67(+1.17%) |
Dec 11, 2007 | 58.83 | 58.83 | 56.86 | 57.02 | 2,161,103 | -1.61(-2.75%) |
Dec 10, 2007 | 59.06 | 59.79 | 58.43 | 58.63 | 1,327,455 | -0.43(-0.72%) |
Dec 07, 2007 | 58.37 | 59.28 | 58.37 | 59.06 | 1,913,447 | +0.77(+1.31%) |
Dec 06, 2007 | 59.04 | 59.37 | 57.98 | 58.29 | 2,427,311 | -0.77(-1.30%) |
Dec 05, 2007 | 58.75 | 59.84 | 58.60 | 59.06 | 1,684,401 | +0.73(+1.25%) |
Dec 04, 2007 | 58.12 | 59.14 | 58.12 | 58.33 | 1,914,897 | -0.03(-0.05%) |
Dec 03, 2007 | 58.99 | 59.38 | 57.84 | 58.35 | 2,635,568 | -1.02(-1.72%) |
Nov 30, 2007 | 60.02 | 60.02 | 58.51 | 59.38 | 2,118,285 | +0.19(+0.32%) |
Nov 29, 2007 | 59.36 | 59.55 | 58.44 | 59.19 | 2,496,297 | -0.48(-0.81%) |
Nov 28, 2007 | 59.88 | 59.88 | 59.08 | 59.67 | 2,446,896 | +0.36(+0.60%) |
Nov 27, 2007 | 59.45 | 59.91 | 58.77 | 59.31 | 2,138,540 | -0.17(-0.28%) |
Nov 26, 2007 | 59.50 | 60.89 | 59.25 | 59.48 | 1,698,550 | -0.13(-0.22%) |
Nov 23, 2007 | 59.58 | 59.62 | 59.03 | 59.62 | 514,097 | +0.79(+1.35%) |
Nov 21, 2007 | 58.59 | 59.44 | 58.43 | 58.83 | 2,014,919 | -0.37(-0.63%) |
Nov 20, 2007 | 58.84 | 59.60 | 58.55 | 59.20 | 2,825,089 | +0.33(+0.56%) |
Nov 19, 2007 | 58.99 | 59.60 | 58.61 | 58.87 | 3,377,918 | -0.60(-1.00%) |
Nov 16, 2007 | 58.16 | 59.47 | 57.97 | 59.47 | 3,316,316 | +1.82(+3.15%) |
Nov 15, 2007 | 56.38 | 57.98 | 56.33 | 57.65 | 3,387,276 | +0.93(+1.65%) |
Nov 14, 2007 | 57.30 | 57.52 | 56.71 | 56.72 | 1,729,015 | -0.70(-1.22%) |
Nov 13, 2007 | 56.79 | 57.49 | 56.34 | 57.42 | 1,936,700 | +0.69(+1.21%) |
Nov 12, 2007 | 56.51 | 57.73 | 56.51 | 56.73 | 1,547,573 | -0.06(-0.11%) |
Nov 09, 2007 | 56.75 | 57.54 | 56.58 | 56.80 | 1,882,081 | -0.60(-1.04%) |
Nov 08, 2007 | 56.33 | 57.47 | 56.06 | 57.39 | 2,473,105 | +0.97(+1.72%) |
Nov 07, 2007 | 57.45 | 57.61 | 56.42 | 56.42 | 1,710,360 | -1.33(-2.31%) |
Nov 06, 2007 | 57.63 | 57.84 | 56.84 | 57.76 | 1,750,256 | +0.08(+0.14%) |
Nov 05, 2007 | 56.21 | 57.84 | 56.20 | 57.68 | 2,489,644 | +0.37(+0.65%) |
Nov 02, 2007 | 57.01 | 57.69 | 56.28 | 57.30 | 2,161,241 | +0.12(+0.20%) |
Nov 01, 2007 | 56.96 | 58.64 | 56.96 | 57.19 | 3,382,622 | -1.63(-2.77%) |
Oct 31, 2007 | 55.73 | 59.15 | 55.65 | 58.82 | 8,814,690 | +6.72(+12.89%) |
Oct 30, 2007 | 51.69 | 52.65 | 51.56 | 52.10 | 1,723,733 | +0.50(+0.97%) |
Oct 29, 2007 | 52.23 | 52.50 | 51.17 | 51.60 | 1,471,883 | -0.42(-0.80%) |
Oct 26, 2007 | 51.52 | 52.24 | 50.74 | 52.02 | 1,322,862 | +0.81(+1.58%) |
Oct 25, 2007 | 51.78 | 51.84 | 50.78 | 51.21 | 1,708,449 | +0.74(+1.46%) |
Oct 24, 2007 | 51.31 | 51.31 | 50.14 | 50.47 | 1,505,935 | -0.96(-1.87%) |
Oct 23, 2007 | 50.85 | 51.45 | 50.36 | 51.43 | 1,254,084 | +0.67(+1.31%) |
Oct 22, 2007 | 50.71 | 50.81 | 50.22 | 50.76 | 1,182,159 | -0.29(-0.58%) |
Oct 19, 2007 | 51.62 | 52.06 | 50.91 | 51.06 | 2,084,034 | -0.82(-1.58%) |
Oct 18, 2007 | 51.52 | 52.40 | 51.41 | 51.88 | 867,261 | -0.12(-0.24%) |
Oct 17, 2007 | 51.78 | 52.83 | 51.60 | 52.00 | 1,242,846 | +0.44(+0.86%) |
Oct 16, 2007 | 52.35 | 52.38 | 51.28 | 51.56 | 1,671,138 | -0.79(-1.51%) |
Oct 15, 2007 | 53.07 | 53.10 | 51.97 | 52.35 | 1,223,965 | -0.24(-0.46%) |
Oct 12, 2007 | 53.01 | 53.20 | 52.28 | 52.59 | 1,458,059 | -0.62(-1.17%) |
Oct 11, 2007 | 54.19 | 54.19 | 52.86 | 53.21 | 1,506,609 | -0.67(-1.24%) |
Oct 10, 2007 | 53.26 | 54.30 | 53.02 | 53.88 | 2,244,271 | +0.61(+1.15%) |
Oct 09, 2007 | 52.50 | 53.28 | 51.00 | 53.26 | 1,216,323 | +0.57(+1.08%) |
Oct 08, 2007 | 53.39 | 53.39 | 52.41 | 52.69 | 1,306,792 | -0.43(-0.80%) |
Oct 05, 2007 | 52.96 | 53.62 | 52.35 | 53.12 | 1,848,816 | +0.36(+0.67%) |
Oct 04, 2007 | 52.45 | 53.21 | 52.21 | 52.77 | 2,560,651 | +0.64(+1.23%) |
Oct 03, 2007 | 51.65 | 52.50 | 51.61 | 52.13 | 2,090,215 | +0.19(+0.36%) |
Oct 02, 2007 | 51.95 | 52.37 | 51.74 | 51.94 | 1,958,951 | +0.30(+0.59%) |