Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 52.86 | 53.85 | 52.25 | 52.74 | 47,021 | -0.07(-0.13%) |
Dec 28, 2007 | 53.27 | 53.37 | 52.49 | 52.81 | 97,961 | -0.32(-0.60%) |
Dec 27, 2007 | 52.53 | 53.26 | 52.53 | 53.13 | 78,892 | -0.14(-0.26%) |
Dec 26, 2007 | 52.73 | 53.27 | 52.44 | 53.27 | 58,000 | +1.07(+2.05%) |
Dec 24, 2007 | 51.75 | 52.20 | 51.50 | 52.20 | 185,000 | +0.45(+0.87%) |
Dec 21, 2007 | 51.42 | 51.84 | 51.10 | 51.75 | 45,400 | +0.62(+1.21%) |
Dec 20, 2007 | 51.20 | 51.30 | 50.73 | 51.13 | 75,300 | +0.25(+0.49%) |
Dec 19, 2007 | 50.89 | 51.59 | 50.83 | 50.88 | 61,400 | -0.08(-0.16%) |
Dec 18, 2007 | 51.27 | 51.54 | 50.23 | 50.96 | 63,500 | +0.48(+0.95%) |
Dec 17, 2007 | 50.60 | 51.10 | 50.42 | 50.48 | 91,200 | -1.02(-1.98%) |
Dec 14, 2007 | 51.66 | 51.66 | 50.78 | 51.50 | 62,337 | -0.15(-0.29%) |
Dec 13, 2007 | 51.83 | 51.96 | 51.30 | 51.65 | 126,100 | -0.13(-0.25%) |
Dec 12, 2007 | 50.65 | 52.10 | 50.59 | 51.78 | 67,500 | +1.76(+3.52%) |
Dec 11, 2007 | 50.15 | 50.33 | 49.31 | 50.02 | 54,700 | +0.53(+1.07%) |
Dec 10, 2007 | 50.00 | 50.21 | 49.12 | 49.49 | 34,500 | -0.44(-0.88%) |
Dec 07, 2007 | 50.00 | 50.00 | 49.10 | 49.93 | 69,600 | -0.57(-1.13%) |
Dec 06, 2007 | 48.45 | 50.50 | 48.45 | 50.50 | 277,850 | +1.41(+2.87%) |
Dec 05, 2007 | 50.00 | 50.00 | 48.90 | 49.09 | 262,900 | +0.19(+0.39%) |
Dec 04, 2007 | 50.24 | 50.49 | 48.86 | 48.90 | 119,917 | -1.21(-2.41%) |
Dec 03, 2007 | 49.80 | 50.11 | 48.72 | 50.11 | 219,099 | +0.34(+0.68%) |
Nov 30, 2007 | 51.84 | 51.84 | 49.31 | 49.77 | 203,375 | -0.97(-1.91%) |
Nov 29, 2007 | 50.16 | 51.42 | 50.16 | 50.74 | 58,255 | -0.06(-0.12%) |
Nov 28, 2007 | 52.25 | 52.25 | 49.76 | 50.80 | 79,568 | -0.77(-1.49%) |
Nov 27, 2007 | 53.24 | 53.24 | 51.12 | 51.57 | 207,670 | -0.88(-1.68%) |
Nov 26, 2007 | 53.25 | 53.32 | 52.45 | 52.45 | 131,020 | -0.30(-0.57%) |
Nov 23, 2007 | 53.34 | 53.34 | 52.55 | 52.75 | 115,748 | +0.26(+0.50%) |
Nov 21, 2007 | 53.01 | 53.01 | 52.07 | 52.49 | 115,333 | -0.51(-0.96%) |
Nov 20, 2007 | 52.06 | 53.00 | 51.69 | 53.00 | 93,694 | +1.45(+2.81%) |
Nov 19, 2007 | 51.63 | 51.65 | 51.04 | 51.55 | 32,353 | +0.06(+0.12%) |
Nov 16, 2007 | 51.86 | 51.86 | 50.98 | 51.49 | 37,588 | +0.39(+0.76%) |
Nov 15, 2007 | 51.61 | 51.61 | 50.26 | 51.10 | 68,099 | -0.22(-0.43%) |
Nov 14, 2007 | 50.38 | 51.49 | 50.38 | 51.32 | 25,806 | +0.95(+1.89%) |
Nov 13, 2007 | 51.80 | 51.80 | 49.74 | 50.37 | 102,149 | -1.03(-2.00%) |
Nov 12, 2007 | 52.50 | 52.50 | 50.85 | 51.40 | 246,642 | -0.99(-1.89%) |
Nov 09, 2007 | 51.91 | 52.47 | 51.68 | 52.39 | 63,809 | +0.29(+0.56%) |
Nov 08, 2007 | 52.78 | 53.00 | 51.76 | 52.10 | 182,400 | -0.10(-0.19%) |
Nov 07, 2007 | 53.00 | 53.02 | 51.75 | 52.20 | 161,300 | -0.47(-0.89%) |
Nov 06, 2007 | 52.45 | 52.75 | 52.27 | 52.67 | 82,700 | +0.75(+1.44%) |
Nov 05, 2007 | 51.44 | 52.26 | 51.22 | 51.92 | 108,000 | -0.83(-1.57%) |
Nov 02, 2007 | 51.60 | 52.75 | 51.42 | 52.75 | 316,500 | +1.40(+2.73%) |
Nov 01, 2007 | 51.38 | 51.59 | 50.67 | 51.35 | 97,500 | +1.35(+2.70%) |
Oct 31, 2007 | 50.79 | 51.78 | 49.80 | 50.00 | 275,900 | -0.28(-0.56%) |
Oct 30, 2007 | 50.73 | 51.00 | 49.98 | 50.28 | 75,400 | -1.04(-2.03%) |
Oct 29, 2007 | 50.66 | 51.44 | 50.65 | 51.32 | 81,400 | +1.08(+2.15%) |
Oct 26, 2007 | 50.90 | 50.90 | 50.06 | 50.24 | 344,800 | -0.01(-0.02%) |
Oct 25, 2007 | 49.20 | 50.25 | 48.92 | 50.25 | 88,400 | +1.58(+3.25%) |
Oct 24, 2007 | 47.90 | 48.89 | 47.90 | 48.67 | 128,700 | +0.38(+0.79%) |
Oct 23, 2007 | 49.00 | 49.00 | 48.06 | 48.29 | 113,800 | -0.26(-0.54%) |
Oct 22, 2007 | 48.40 | 48.82 | 47.87 | 48.55 | 69,700 | -0.65(-1.32%) |
Oct 19, 2007 | 49.03 | 49.26 | 48.79 | 49.20 | 72,100 | -0.23(-0.47%) |
Oct 18, 2007 | 48.75 | 49.50 | 48.75 | 49.43 | 30,700 | +0.77(+1.58%) |
Oct 17, 2007 | 48.61 | 49.17 | 48.38 | 48.66 | 53,600 | +0.56(+1.16%) |
Oct 16, 2007 | 48.60 | 48.89 | 48.10 | 48.10 | 97,900 | -0.40(-0.82%) |
Oct 15, 2007 | 48.20 | 48.60 | 47.97 | 48.50 | 80,300 | +0.99(+2.08%) |
Oct 12, 2007 | 47.35 | 47.62 | 47.19 | 47.51 | 57,400 | +0.16(+0.34%) |
Oct 11, 2007 | 47.03 | 47.56 | 46.84 | 47.35 | 55,100 | +0.67(+1.44%) |
Oct 10, 2007 | 46.08 | 46.68 | 46.03 | 46.68 | 39,300 | +0.62(+1.35%) |
Oct 09, 2007 | 45.25 | 46.31 | 45.25 | 46.06 | 47,700 | +0.29(+0.63%) |
Oct 08, 2007 | 46.07 | 46.15 | 45.31 | 45.77 | 69,100 | -0.73(-1.57%) |
Oct 05, 2007 | 47.05 | 47.98 | 46.40 | 46.50 | 62,000 | -0.64(-1.36%) |
Oct 04, 2007 | 46.35 | 47.14 | 46.00 | 47.14 | 46,600 | +0.60(+1.29%) |
Oct 03, 2007 | 46.67 | 46.83 | 46.26 | 46.54 | 97,800 | +0.01(+0.02%) |
Oct 02, 2007 | 46.51 | 46.70 | 46.03 | 46.53 | 100,700 | -0.04(-0.09%) |