Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 52.06 | 52.06 | 49.57 | 49.69 | 100,743 | -1.80(-3.49%) |
Dec 28, 2007 | 50.39 | 51.96 | 50.39 | 51.49 | 270,330 | +0.87(+1.71%) |
Dec 27, 2007 | 51.61 | 52.33 | 50.54 | 50.62 | 198,649 | -0.60(-1.16%) |
Dec 26, 2007 | 50.30 | 51.79 | 50.06 | 51.22 | 134,018 | +0.66(+1.30%) |
Dec 24, 2007 | 50.57 | 50.88 | 49.93 | 50.56 | 102,370 | -0.61(-1.20%) |
Dec 21, 2007 | 49.19 | 51.26 | 49.16 | 51.17 | 358,215 | +2.62(+5.40%) |
Dec 20, 2007 | 46.97 | 48.55 | 46.62 | 48.55 | 241,231 | +2.21(+4.78%) |
Dec 19, 2007 | 48.05 | 48.05 | 46.04 | 46.34 | 226,618 | -1.61(-3.35%) |
Dec 18, 2007 | 46.91 | 48.33 | 46.70 | 47.95 | 164,965 | +1.69(+3.65%) |
Dec 17, 2007 | 47.16 | 47.16 | 45.12 | 46.26 | 151,475 | -0.14(-0.31%) |
Dec 14, 2007 | 47.68 | 48.15 | 46.40 | 46.40 | 107,718 | -1.76(-3.66%) |
Dec 13, 2007 | 47.80 | 48.16 | 46.80 | 48.16 | 165,064 | +0.62(+1.31%) |
Dec 12, 2007 | 47.81 | 48.69 | 46.75 | 47.54 | 141,164 | +0.74(+1.58%) |
Dec 11, 2007 | 48.17 | 49.31 | 46.79 | 46.80 | 183,896 | -1.04(-2.17%) |
Dec 10, 2007 | 48.70 | 49.15 | 47.51 | 47.84 | 122,482 | -0.66(-1.36%) |
Dec 07, 2007 | 47.13 | 48.54 | 47.03 | 48.50 | 136,258 | +1.28(+2.72%) |
Dec 06, 2007 | 45.26 | 47.83 | 45.24 | 47.21 | 220,634 | +1.95(+4.31%) |
Dec 05, 2007 | 45.78 | 46.05 | 45.02 | 45.26 | 141,041 | +0.25(+0.56%) |
Dec 04, 2007 | 45.34 | 45.44 | 44.41 | 45.01 | 135,838 | -0.65(-1.42%) |
Dec 03, 2007 | 46.19 | 46.52 | 45.49 | 45.66 | 185,125 | +0.05(+0.10%) |
Nov 30, 2007 | 45.08 | 46.06 | 44.43 | 45.62 | 223,518 | +1.23(+2.77%) |
Nov 29, 2007 | 45.22 | 45.49 | 44.14 | 44.39 | 99,110 | -0.85(-1.88%) |
Nov 28, 2007 | 42.44 | 45.31 | 42.44 | 45.24 | 191,856 | +2.80(+6.60%) |
Nov 27, 2007 | 42.92 | 43.59 | 42.18 | 42.44 | 151,669 | -0.22(-0.51%) |
Nov 26, 2007 | 43.75 | 45.38 | 42.54 | 42.65 | 172,150 | -0.61(-1.40%) |
Nov 23, 2007 | 42.54 | 43.45 | 41.64 | 43.26 | 59,500 | +0.97(+2.29%) |
Nov 21, 2007 | 43.01 | 43.32 | 42.15 | 42.29 | 169,974 | -0.88(-2.03%) |
Nov 20, 2007 | 43.58 | 45.32 | 42.75 | 43.17 | 243,564 | -0.89(-2.03%) |
Nov 19, 2007 | 44.00 | 44.97 | 43.72 | 44.06 | 146,023 | -0.56(-1.26%) |
Nov 16, 2007 | 44.46 | 45.02 | 43.80 | 44.62 | 130,413 | +0.36(+0.82%) |
Nov 15, 2007 | 45.62 | 45.62 | 44.05 | 44.26 | 164,480 | -1.23(-2.70%) |
Nov 14, 2007 | 45.93 | 46.28 | 44.50 | 45.49 | 209,458 | -0.33(-0.71%) |
Nov 13, 2007 | 43.77 | 45.98 | 43.45 | 45.81 | 324,705 | +1.24(+2.78%) |
Nov 12, 2007 | 46.58 | 47.77 | 44.54 | 44.58 | 330,351 | -1.69(-3.65%) |
Nov 09, 2007 | 46.70 | 47.48 | 46.01 | 46.27 | 321,162 | -0.89(-1.88%) |
Nov 08, 2007 | 47.78 | 49.16 | 46.10 | 47.15 | 382,175 | -0.70(-1.47%) |
Nov 07, 2007 | 49.40 | 49.47 | 47.42 | 47.86 | 639,147 | -0.83(-1.71%) |
Nov 06, 2007 | 48.84 | 49.26 | 47.88 | 48.69 | 253,741 | +0.17(+0.35%) |
Nov 05, 2007 | 48.09 | 48.55 | 47.24 | 48.52 | 167,943 | +0.79(+1.67%) |
Nov 02, 2007 | 48.14 | 48.60 | 46.78 | 47.72 | 270,790 | +0.10(+0.21%) |
Nov 01, 2007 | 48.28 | 48.38 | 46.84 | 47.62 | 262,266 | -1.09(-2.24%) |
Oct 31, 2007 | 48.05 | 48.71 | 47.12 | 48.71 | 283,300 | +1.51(+3.20%) |
Oct 30, 2007 | 46.52 | 47.42 | 46.18 | 47.21 | 258,391 | +0.98(+2.13%) |
Oct 29, 2007 | 45.39 | 46.24 | 45.34 | 46.22 | 233,703 | +0.92(+2.03%) |
Oct 26, 2007 | 45.16 | 45.51 | 44.50 | 45.30 | 392,458 | +0.63(+1.42%) |
Oct 25, 2007 | 44.87 | 45.59 | 44.31 | 44.67 | 445,487 | +0.19(+0.43%) |
Oct 24, 2007 | 42.28 | 44.88 | 42.28 | 44.48 | 444,379 | +1.08(+2.50%) |
Oct 23, 2007 | 42.68 | 43.81 | 41.48 | 43.39 | 2,204,850 | -2.67(-5.80%) |
Oct 22, 2007 | 43.81 | 46.20 | 43.81 | 46.07 | 176,467 | +1.46(+3.28%) |
Oct 19, 2007 | 47.00 | 47.19 | 44.50 | 44.60 | 139,712 | -2.50(-5.31%) |
Oct 18, 2007 | 46.68 | 47.33 | 46.30 | 47.11 | 132,516 | +0.59(+1.26%) |
Oct 17, 2007 | 45.16 | 46.58 | 44.87 | 46.52 | 267,137 | +2.36(+5.34%) |
Oct 16, 2007 | 45.21 | 45.75 | 44.06 | 44.16 | 189,641 | -1.27(-2.80%) |
Oct 15, 2007 | 44.47 | 45.46 | 44.40 | 45.44 | 192,188 | +0.14(+0.32%) |
Oct 12, 2007 | 45.09 | 45.34 | 44.50 | 45.29 | 134,952 | -0.02(-0.04%) |
Oct 11, 2007 | 45.80 | 45.96 | 45.17 | 45.31 | 255,623 | +0.11(+0.24%) |
Oct 10, 2007 | 44.71 | 45.55 | 43.96 | 45.20 | 486,116 | +0.05(+0.12%) |
Oct 09, 2007 | 45.14 | 45.16 | 44.64 | 45.15 | 144,030 | +0.09(+0.20%) |
Oct 08, 2007 | 45.75 | 46.21 | 44.41 | 45.06 | 59,117 | -0.56(-1.23%) |
Oct 05, 2007 | 44.18 | 46.56 | 44.18 | 45.62 | 166,393 | +1.35(+3.06%) |
Oct 04, 2007 | 42.91 | 44.26 | 42.77 | 44.26 | 211,894 | +1.27(+2.96%) |
Oct 03, 2007 | 43.58 | 44.02 | 42.51 | 42.99 | 187,538 | -0.37(-0.85%) |
Oct 02, 2007 | 43.22 | 43.91 | 43.11 | 43.36 | 142,148 | +0.38(+0.88%) |