Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.00 | 54.13 | 53.60 | 53.83 | 115,051 | -0.53(-0.97%) |
Dec 28, 2007 | 54.72 | 54.72 | 54.23 | 54.35 | 94,672 | +0.04(+0.08%) |
Dec 27, 2007 | 55.22 | 55.22 | 54.31 | 54.31 | 28,108 | -0.83(-1.50%) |
Dec 26, 2007 | 54.71 | 55.53 | 54.71 | 55.14 | 87,261 | +0.23(+0.42%) |
Dec 24, 2007 | 54.23 | 54.91 | 54.23 | 54.91 | 44,103 | +0.39(+0.72%) |
Dec 21, 2007 | 54.00 | 54.63 | 53.43 | 54.52 | 137,464 | +1.22(+2.29%) |
Dec 20, 2007 | 52.72 | 53.30 | 52.70 | 53.30 | 36,774 | +0.52(+0.99%) |
Dec 19, 2007 | 52.48 | 53.17 | 52.48 | 52.77 | 71,646 | -0.10(-0.19%) |
Dec 18, 2007 | 52.47 | 52.92 | 52.29 | 52.87 | 118,726 | +0.84(+1.62%) |
Dec 17, 2007 | 52.83 | 52.83 | 52.03 | 52.03 | 34,065 | -1.11(-2.09%) |
Dec 14, 2007 | 53.62 | 53.86 | 53.14 | 53.14 | 42,372 | -2.15(-3.89%) |
Dec 13, 2007 | 55.42 | 55.42 | 54.93 | 55.29 | 31,184 | -0.28(-0.50%) |
Dec 12, 2007 | 55.52 | 56.47 | 54.96 | 55.57 | 18,598 | +0.55(+1.00%) |
Dec 11, 2007 | 56.00 | 56.42 | 55.02 | 55.02 | 56,167 | -0.48(-0.86%) |
Dec 10, 2007 | 55.53 | 55.89 | 55.50 | 55.50 | 16,920 | -0.02(-0.04%) |
Dec 07, 2007 | 55.44 | 55.78 | 55.36 | 55.52 | 65,820 | +0.14(+0.26%) |
Dec 06, 2007 | 54.83 | 55.38 | 54.54 | 55.38 | 33,981 | +0.46(+0.83%) |
Dec 05, 2007 | 54.25 | 54.92 | 54.25 | 54.92 | 14,965 | +0.79(+1.45%) |
Dec 04, 2007 | 54.42 | 54.42 | 54.13 | 54.13 | 105,999 | -0.46(-0.85%) |
Dec 03, 2007 | 55.51 | 55.51 | 54.47 | 54.60 | 35,114 | -0.16(-0.29%) |
Nov 30, 2007 | 55.22 | 55.22 | 54.51 | 54.75 | 15,102 | +0.29(+0.54%) |
Nov 29, 2007 | 54.11 | 54.53 | 54.03 | 54.46 | 137,324 | +0.26(+0.49%) |
Nov 28, 2007 | 53.18 | 54.32 | 53.18 | 54.20 | 45,168 | +1.45(+2.75%) |
Nov 27, 2007 | 52.65 | 53.12 | 52.36 | 52.75 | 55,863 | +0.28(+0.53%) |
Nov 26, 2007 | 54.18 | 54.18 | 52.42 | 52.47 | 37,757 | -1.39(-2.58%) |
Nov 23, 2007 | 53.80 | 53.98 | 53.52 | 53.85 | 13,619 | +0.72(+1.36%) |
Nov 21, 2007 | 53.64 | 53.73 | 53.05 | 53.13 | 75,654 | -0.90(-1.67%) |
Nov 20, 2007 | 53.46 | 54.71 | 53.46 | 54.03 | 80,994 | -0.08(-0.15%) |
Nov 19, 2007 | 55.46 | 55.46 | 53.89 | 54.11 | 71,333 | -1.46(-2.63%) |
Nov 16, 2007 | 55.19 | 55.61 | 55.01 | 55.57 | 91,596 | +0.61(+1.11%) |
Nov 15, 2007 | 55.05 | 55.53 | 54.84 | 54.96 | 26,150 | -0.16(-0.30%) |
Nov 14, 2007 | 55.64 | 55.91 | 55.12 | 55.13 | 20,416 | -0.29(-0.52%) |
Nov 13, 2007 | 54.09 | 55.54 | 54.09 | 55.41 | 29,724 | +1.38(+2.55%) |
Nov 12, 2007 | 54.67 | 54.91 | 54.03 | 54.03 | 26,919 | -0.61(-1.13%) |
Nov 09, 2007 | 54.83 | 55.33 | 54.65 | 54.65 | 50,923 | -0.90(-1.62%) |
Nov 08, 2007 | 55.88 | 55.98 | 54.89 | 55.55 | 55,936 | -0.04(-0.06%) |
Nov 07, 2007 | 55.96 | 56.51 | 55.58 | 55.58 | 60,061 | -1.53(-2.67%) |
Nov 06, 2007 | 57.20 | 57.20 | 56.44 | 57.11 | 94,393 | +0.02(+0.03%) |
Nov 05, 2007 | 57.10 | 57.53 | 56.86 | 57.09 | 30,904 | -0.34(-0.59%) |
Nov 02, 2007 | 57.19 | 57.45 | 56.91 | 57.43 | 33,142 | +0.16(+0.29%) |
Nov 01, 2007 | 58.13 | 58.14 | 57.21 | 57.26 | 39,435 | -1.60(-2.72%) |
Oct 31, 2007 | 58.57 | 58.87 | 58.24 | 58.87 | 10,208 | +0.44(+0.76%) |
Oct 30, 2007 | 59.02 | 59.02 | 58.42 | 58.42 | 49,923 | -0.92(-1.55%) |
Oct 29, 2007 | 59.35 | 59.63 | 59.24 | 59.35 | 8,530 | +0.31(+0.52%) |
Oct 26, 2007 | 58.72 | 59.09 | 58.65 | 59.04 | 19,018 | +0.64(+1.10%) |
Oct 25, 2007 | 58.28 | 58.39 | 57.67 | 58.39 | 51,601 | -0.01(-0.02%) |
Oct 24, 2007 | 58.64 | 58.64 | 57.33 | 58.41 | 52,860 | -0.25(-0.43%) |
Oct 23, 2007 | 58.56 | 58.69 | 58.17 | 58.66 | 15,941 | +0.27(+0.46%) |
Oct 22, 2007 | 57.50 | 58.41 | 57.50 | 58.39 | 35,659 | +0.40(+0.69%) |
Oct 19, 2007 | 58.92 | 58.95 | 57.99 | 57.99 | 87,680 | -1.02(-1.73%) |
Oct 18, 2007 | 59.05 | 59.35 | 58.95 | 59.02 | 17,200 | -0.08(-0.13%) |
Oct 17, 2007 | 59.17 | 59.28 | 58.57 | 59.10 | 13,984 | +0.29(+0.49%) |
Oct 16, 2007 | 58.91 | 59.16 | 58.71 | 58.81 | 37,197 | -0.14(-0.23%) |
Oct 15, 2007 | 59.80 | 59.80 | 58.86 | 58.95 | 33,981 | -0.90(-1.51%) |
Oct 12, 2007 | 59.86 | 60.03 | 59.75 | 59.85 | 35,519 | +0.33(+0.55%) |
Oct 11, 2007 | 59.96 | 60.35 | 59.27 | 59.52 | 60,831 | -0.31(-0.52%) |
Oct 10, 2007 | 59.92 | 60.01 | 59.77 | 59.83 | 6,572 | -0.33(-0.55%) |
Oct 09, 2007 | 59.92 | 60.19 | 59.88 | 60.15 | 22,794 | +0.11(+0.19%) |
Oct 08, 2007 | 60.08 | 60.15 | 59.79 | 60.04 | 46,707 | -0.14(-0.23%) |
Oct 05, 2007 | 60.25 | 60.41 | 59.95 | 60.18 | 29,926 | +0.23(+0.38%) |
Oct 04, 2007 | 59.70 | 59.95 | 59.58 | 59.95 | 20,556 | +0.52(+0.88%) |
Oct 03, 2007 | 59.87 | 59.87 | 59.37 | 59.42 | 19,018 | -0.65(-1.08%) |
Oct 02, 2007 | 60.12 | 60.14 | 59.92 | 60.08 | 68,662 | +0.10(+0.17%) |