Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 51.98 | 53.05 | 51.72 | 52.64 | 1,171,889 | +0.54(+1.04%) |
Dec 28, 2007 | 53.17 | 53.17 | 51.82 | 52.10 | 1,420,859 | -0.45(-0.85%) |
Dec 27, 2007 | 53.52 | 53.58 | 52.34 | 52.54 | 731,904 | -1.13(-2.10%) |
Dec 26, 2007 | 53.72 | 53.72 | 52.68 | 53.67 | 750,399 | -0.15(-0.28%) |
Dec 24, 2007 | 53.32 | 53.99 | 53.06 | 53.82 | 321,971 | +0.57(+1.08%) |
Dec 21, 2007 | 52.80 | 53.51 | 52.38 | 53.25 | 1,786,844 | +0.66(+1.25%) |
Dec 20, 2007 | 52.47 | 52.68 | 51.52 | 52.59 | 1,222,415 | +0.61(+1.17%) |
Dec 19, 2007 | 52.65 | 52.65 | 51.63 | 51.98 | 1,725,811 | -0.55(-1.06%) |
Dec 18, 2007 | 52.29 | 53.13 | 50.78 | 52.54 | 2,716,821 | +0.68(+1.31%) |
Dec 17, 2007 | 52.09 | 53.12 | 51.44 | 51.86 | 2,360,138 | -0.56(-1.07%) |
Dec 14, 2007 | 53.47 | 53.47 | 51.67 | 52.42 | 3,062,698 | -1.39(-2.58%) |
Dec 13, 2007 | 53.99 | 53.99 | 52.74 | 53.81 | 2,073,719 | -0.35(-0.64%) |
Dec 12, 2007 | 55.20 | 55.68 | 53.22 | 54.16 | 3,664,827 | +0.48(+0.89%) |
Dec 11, 2007 | 57.95 | 57.95 | 53.32 | 53.68 | 4,085,106 | -3.42(-5.99%) |
Dec 10, 2007 | 55.36 | 57.33 | 55.20 | 57.10 | 1,641,172 | +1.78(+3.22%) |
Dec 07, 2007 | 55.23 | 56.02 | 54.96 | 55.32 | 1,542,376 | +0.08(+0.14%) |
Dec 06, 2007 | 53.77 | 55.75 | 53.48 | 55.24 | 2,274,457 | +1.44(+2.69%) |
Dec 05, 2007 | 52.77 | 53.79 | 52.29 | 53.79 | 1,889,799 | +1.40(+2.67%) |
Dec 04, 2007 | 51.69 | 52.74 | 51.32 | 52.39 | 1,391,201 | +0.29(+0.56%) |
Dec 03, 2007 | 52.56 | 52.65 | 51.19 | 52.10 | 1,257,813 | -0.10(-0.20%) |
Nov 30, 2007 | 51.59 | 52.87 | 50.66 | 52.21 | 2,710,216 | +1.04(+2.03%) |
Nov 29, 2007 | 51.29 | 51.29 | 50.21 | 51.17 | 1,331,281 | -0.19(-0.36%) |
Nov 28, 2007 | 50.55 | 51.54 | 50.11 | 51.36 | 1,592,457 | +1.28(+2.56%) |
Nov 27, 2007 | 48.87 | 50.30 | 48.80 | 50.07 | 2,003,536 | +1.35(+2.78%) |
Nov 26, 2007 | 50.37 | 50.94 | 48.72 | 48.72 | 1,551,198 | -1.50(-2.99%) |
Nov 23, 2007 | 49.45 | 50.36 | 49.27 | 50.22 | 537,464 | +1.19(+2.43%) |
Nov 21, 2007 | 47.40 | 49.62 | 46.53 | 49.03 | 2,511,741 | +0.86(+1.78%) |
Nov 20, 2007 | 48.94 | 49.00 | 47.18 | 48.17 | 3,045,866 | -0.79(-1.61%) |
Nov 19, 2007 | 48.90 | 49.59 | 47.84 | 48.96 | 2,593,922 | -0.15(-0.32%) |
Nov 16, 2007 | 50.46 | 50.85 | 48.38 | 49.11 | 2,506,037 | -1.41(-2.80%) |
Nov 15, 2007 | 51.58 | 51.58 | 50.23 | 50.52 | 2,335,523 | -1.16(-2.25%) |
Nov 14, 2007 | 51.59 | 52.29 | 51.47 | 51.69 | 2,166,455 | +0.07(+0.14%) |
Nov 13, 2007 | 51.53 | 51.79 | 50.67 | 51.61 | 1,951,815 | +0.90(+1.78%) |
Nov 12, 2007 | 49.43 | 52.51 | 49.33 | 50.71 | 3,700,052 | +2.06(+4.24%) |
Nov 09, 2007 | 47.54 | 49.77 | 47.42 | 48.65 | 2,390,546 | +1.02(+2.14%) |
Nov 08, 2007 | 48.18 | 48.47 | 46.81 | 47.63 | 2,836,911 | -0.80(-1.65%) |
Nov 07, 2007 | 49.43 | 49.43 | 47.96 | 48.43 | 2,034,273 | -1.23(-2.48%) |
Nov 06, 2007 | 50.05 | 50.07 | 48.87 | 49.66 | 2,030,065 | -0.41(-0.81%) |
Nov 05, 2007 | 50.89 | 50.94 | 49.51 | 50.07 | 1,606,244 | -0.96(-1.88%) |
Nov 02, 2007 | 50.47 | 51.03 | 49.83 | 51.03 | 2,301,443 | +0.88(+1.76%) |
Nov 01, 2007 | 50.75 | 51.03 | 49.82 | 50.15 | 2,315,079 | -0.91(-1.79%) |
Oct 31, 2007 | 53.27 | 53.36 | 50.86 | 51.06 | 3,773,864 | -1.66(-3.16%) |
Oct 30, 2007 | 53.92 | 54.11 | 52.59 | 52.72 | 1,682,080 | -1.39(-2.57%) |
Oct 29, 2007 | 54.54 | 54.88 | 53.47 | 54.12 | 1,683,010 | +0.23(+0.42%) |
Oct 26, 2007 | 55.01 | 55.20 | 53.38 | 53.89 | 1,185,070 | -0.25(-0.45%) |
Oct 25, 2007 | 54.36 | 55.38 | 53.52 | 54.14 | 1,965,089 | -0.50(-0.91%) |
Oct 24, 2007 | 53.72 | 54.81 | 53.53 | 54.63 | 1,617,880 | +0.63(+1.17%) |
Oct 23, 2007 | 56.06 | 56.06 | 52.59 | 54.00 | 5,962,178 | -2.74(-4.83%) |
Oct 22, 2007 | 54.81 | 56.87 | 54.25 | 56.74 | 1,742,403 | +1.19(+2.15%) |
Oct 19, 2007 | 56.88 | 56.91 | 55.29 | 55.55 | 1,781,017 | -1.47(-2.58%) |
Oct 18, 2007 | 57.95 | 57.95 | 56.64 | 57.02 | 1,815,443 | -1.05(-1.81%) |
Oct 17, 2007 | 58.01 | 58.79 | 57.71 | 58.07 | 1,837,879 | +0.41(+0.70%) |
Oct 16, 2007 | 56.99 | 58.53 | 56.60 | 57.66 | 1,244,773 | +0.32(+0.55%) |
Oct 15, 2007 | 57.64 | 57.91 | 56.57 | 57.35 | 1,330,994 | -0.22(-0.38%) |
Oct 12, 2007 | 58.16 | 58.54 | 57.32 | 57.57 | 1,186,776 | -0.63(-1.07%) |
Oct 11, 2007 | 59.84 | 60.46 | 57.89 | 58.19 | 1,202,748 | -1.32(-2.21%) |
Oct 10, 2007 | 60.24 | 60.56 | 58.68 | 59.51 | 1,140,719 | -0.75(-1.25%) |
Oct 09, 2007 | 60.41 | 60.77 | 59.33 | 60.26 | 762,956 | +0.15(+0.26%) |
Oct 08, 2007 | 60.88 | 61.19 | 59.84 | 60.11 | 586,022 | -0.70(-1.15%) |
Oct 05, 2007 | 59.78 | 61.16 | 59.67 | 60.80 | 1,170,803 | +1.52(+2.57%) |
Oct 04, 2007 | 60.18 | 60.43 | 58.92 | 59.28 | 887,639 | -0.92(-1.53%) |
Oct 03, 2007 | 59.07 | 61.08 | 59.06 | 60.20 | 1,558,487 | +0.83(+1.40%) |
Oct 02, 2007 | 59.49 | 60.15 | 58.93 | 59.37 | 1,456,293 | +0.03(+0.05%) |