Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 49.88 | 50.33 | 49.49 | 50.24 | 132,131 | -0.04(-0.09%) |
Dec 28, 2007 | 50.63 | 50.78 | 49.79 | 50.28 | 164,068 | -0.04(-0.07%) |
Dec 27, 2007 | 50.06 | 50.76 | 49.88 | 50.32 | 289,808 | -0.24(-0.47%) |
Dec 26, 2007 | 50.59 | 51.01 | 50.20 | 50.56 | 195,722 | -0.17(-0.33%) |
Dec 24, 2007 | 49.88 | 50.88 | 49.88 | 50.72 | 203,304 | +0.17(+0.33%) |
Dec 21, 2007 | 51.03 | 52.20 | 50.05 | 50.56 | 419,378 | -0.56(-1.10%) |
Dec 20, 2007 | 48.25 | 51.26 | 47.71 | 51.12 | 465,919 | +2.98(+6.19%) |
Dec 19, 2007 | 49.41 | 49.41 | 47.60 | 48.14 | 250,614 | -1.10(-2.23%) |
Dec 18, 2007 | 50.44 | 50.98 | 47.36 | 49.24 | 537,358 | -0.69(-1.38%) |
Dec 17, 2007 | 52.59 | 52.60 | 49.86 | 49.93 | 660,609 | -3.62(-6.76%) |
Dec 14, 2007 | 55.41 | 55.41 | 52.13 | 53.55 | 1,159,150 | -3.40(-5.97%) |
Dec 13, 2007 | 61.96 | 64.41 | 55.75 | 56.95 | 502,487 | -4.33(-7.07%) |
Dec 12, 2007 | 63.77 | 63.77 | 60.14 | 61.28 | 193,859 | -0.34(-0.55%) |
Dec 11, 2007 | 63.63 | 64.03 | 61.32 | 61.62 | 143,299 | -2.10(-3.30%) |
Dec 10, 2007 | 63.74 | 64.31 | 62.23 | 63.72 | 130,598 | +0.25(+0.40%) |
Dec 07, 2007 | 63.32 | 63.74 | 62.57 | 63.47 | 77,102 | +0.13(+0.21%) |
Dec 06, 2007 | 61.66 | 63.44 | 61.06 | 63.34 | 137,658 | +1.31(+2.11%) |
Dec 05, 2007 | 61.30 | 62.17 | 60.13 | 62.03 | 97,931 | +1.58(+2.62%) |
Dec 04, 2007 | 59.86 | 61.81 | 59.85 | 60.45 | 188,733 | -0.95(-1.54%) |
Dec 03, 2007 | 61.21 | 61.81 | 60.45 | 61.39 | 152,458 | +0.30(+0.50%) |
Nov 30, 2007 | 60.25 | 62.88 | 59.95 | 61.09 | 403,908 | +1.81(+3.05%) |
Nov 29, 2007 | 58.55 | 59.51 | 57.92 | 59.28 | 193,770 | +0.85(+1.45%) |
Nov 28, 2007 | 57.79 | 58.65 | 57.36 | 58.44 | 298,643 | +0.93(+1.62%) |
Nov 27, 2007 | 57.18 | 57.81 | 56.37 | 57.50 | 138,481 | +0.38(+0.67%) |
Nov 26, 2007 | 57.61 | 58.01 | 56.34 | 57.12 | 140,254 | -0.53(-0.93%) |
Nov 23, 2007 | 57.27 | 57.83 | 56.75 | 57.66 | 37,814 | +1.02(+1.80%) |
Nov 21, 2007 | 57.35 | 57.83 | 56.28 | 56.64 | 99,351 | -1.09(-1.89%) |
Nov 20, 2007 | 56.65 | 58.47 | 56.39 | 57.73 | 174,404 | +0.63(+1.10%) |
Nov 19, 2007 | 58.55 | 58.55 | 56.28 | 57.10 | 209,014 | -1.61(-2.75%) |
Nov 16, 2007 | 58.65 | 59.33 | 58.11 | 58.71 | 161,076 | +0.04(+0.07%) |
Nov 15, 2007 | 58.39 | 59.04 | 57.90 | 58.67 | 124,388 | -0.12(-0.21%) |
Nov 14, 2007 | 59.25 | 59.51 | 58.19 | 58.79 | 148,679 | -0.01(-0.02%) |
Nov 13, 2007 | 57.25 | 58.99 | 57.25 | 58.81 | 152,126 | +1.87(+3.29%) |
Nov 12, 2007 | 56.90 | 57.42 | 56.23 | 56.93 | 149,405 | -0.30(-0.52%) |
Nov 09, 2007 | 57.71 | 58.19 | 55.76 | 57.23 | 144,391 | -1.51(-2.57%) |
Nov 08, 2007 | 59.28 | 59.81 | 56.48 | 58.74 | 154,410 | -0.25(-0.43%) |
Nov 07, 2007 | 61.03 | 61.20 | 58.59 | 58.99 | 139,957 | -2.78(-4.49%) |
Nov 06, 2007 | 60.16 | 61.88 | 60.16 | 61.77 | 154,153 | +1.70(+2.83%) |
Nov 05, 2007 | 60.05 | 60.57 | 58.81 | 60.07 | 85,507 | -0.74(-1.21%) |
Nov 02, 2007 | 61.89 | 61.95 | 60.19 | 60.81 | 48,466 | -0.03(-0.05%) |
Nov 01, 2007 | 62.00 | 62.78 | 60.68 | 60.84 | 96,195 | -2.43(-3.84%) |
Oct 31, 2007 | 62.66 | 63.54 | 61.37 | 63.27 | 236,020 | +0.98(+1.58%) |
Oct 30, 2007 | 63.03 | 63.34 | 61.46 | 62.28 | 167,270 | -0.87(-1.38%) |
Oct 29, 2007 | 62.89 | 63.59 | 62.52 | 63.16 | 55,918 | +0.64(+1.02%) |
Oct 26, 2007 | 61.56 | 62.52 | 61.11 | 62.52 | 162,262 | +1.68(+2.77%) |
Oct 25, 2007 | 61.15 | 61.44 | 59.71 | 60.84 | 115,615 | -0.27(-0.45%) |
Oct 24, 2007 | 60.90 | 61.45 | 59.79 | 61.11 | 164,097 | -0.22(-0.37%) |
Oct 23, 2007 | 59.95 | 61.64 | 58.56 | 61.34 | 137,640 | +1.97(+3.32%) |
Oct 22, 2007 | 58.48 | 60.29 | 56.93 | 59.36 | 154,799 | +0.12(+0.21%) |
Oct 19, 2007 | 61.31 | 61.31 | 58.94 | 59.24 | 158,182 | -2.13(-3.46%) |
Oct 18, 2007 | 59.52 | 61.72 | 59.40 | 61.36 | 134,132 | +1.37(+2.28%) |
Oct 17, 2007 | 61.13 | 61.13 | 58.55 | 60.00 | 148,492 | -0.43(-0.71%) |
Oct 16, 2007 | 61.20 | 61.64 | 59.82 | 60.42 | 103,105 | -1.06(-1.73%) |
Oct 15, 2007 | 61.81 | 63.05 | 61.15 | 61.49 | 237,854 | -0.01(-0.02%) |
Oct 12, 2007 | 62.89 | 62.89 | 60.52 | 61.50 | 252,456 | -2.13(-3.34%) |
Oct 11, 2007 | 64.83 | 65.05 | 62.89 | 63.63 | 135,170 | -0.17(-0.26%) |
Oct 10, 2007 | 63.97 | 64.19 | 63.09 | 63.79 | 236,703 | -0.18(-0.28%) |
Oct 09, 2007 | 63.37 | 64.62 | 63.20 | 63.97 | 136,879 | +0.91(+1.44%) |
Oct 08, 2007 | 62.74 | 63.08 | 62.08 | 63.06 | 53,681 | +0.35(+0.56%) |
Oct 05, 2007 | 63.08 | 63.53 | 61.72 | 62.71 | 166,265 | +0.54(+0.87%) |
Oct 04, 2007 | 63.25 | 63.25 | 61.92 | 62.17 | 221,286 | -0.98(-1.56%) |
Oct 03, 2007 | 63.55 | 64.39 | 62.89 | 63.15 | 162,084 | -1.02(-1.59%) |
Oct 02, 2007 | 64.34 | 64.69 | 63.22 | 64.17 | 118,036 | +0.10(+0.16%) |