Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.01 | 46.17 | 45.79 | 46.11 | 9,604 | -0.19(-0.40%) |
Dec 28, 2007 | 46.59 | 46.59 | 46.26 | 46.30 | 5,869 | -0.10(-0.23%) |
Dec 27, 2007 | 47.03 | 47.03 | 46.40 | 46.40 | 13,740 | -0.94(-1.98%) |
Dec 26, 2007 | 47.22 | 47.46 | 47.10 | 47.34 | 19,876 | +0.10(+0.21%) |
Dec 24, 2007 | 47.06 | 47.29 | 47.06 | 47.24 | 12,939 | +0.43(+0.93%) |
Dec 21, 2007 | 46.73 | 46.81 | 46.51 | 46.81 | 1,067 | +0.61(+1.33%) |
Dec 20, 2007 | 45.84 | 46.19 | 45.30 | 46.19 | 9,871 | +0.64(+1.41%) |
Dec 19, 2007 | 45.44 | 45.55 | 45.20 | 45.55 | 9,071 | +0.00(+0.01%) |
Dec 18, 2007 | 45.22 | 45.55 | 45.22 | 45.55 | 5,335 | +0.54(+1.20%) |
Dec 17, 2007 | 45.49 | 45.52 | 45.01 | 45.01 | 5,069 | -0.65(-1.43%) |
Dec 14, 2007 | 46.03 | 46.22 | 45.65 | 45.66 | 8,937 | -0.77(-1.66%) |
Dec 13, 2007 | 46.30 | 46.45 | 46.01 | 46.43 | 15,474 | -0.16(-0.35%) |
Dec 12, 2007 | 47.45 | 47.45 | 46.17 | 46.60 | 15,340 | +0.20(+0.44%) |
Dec 11, 2007 | 48.00 | 48.00 | 46.39 | 46.39 | 17,875 | -1.33(-2.78%) |
Dec 10, 2007 | 47.75 | 47.94 | 47.72 | 47.72 | 1,734 | +0.34(+0.73%) |
Dec 07, 2007 | 47.37 | 47.59 | 47.37 | 47.38 | 1,600 | +0.00(+0.00%) |
Dec 06, 2007 | 46.57 | 47.44 | 46.57 | 47.38 | 2,801 | +1.21(+2.61%) |
Dec 05, 2007 | 46.28 | 46.49 | 46.09 | 46.17 | 9,471 | +0.55(+1.20%) |
Dec 04, 2007 | 45.43 | 45.83 | 45.41 | 45.62 | 8,270 | -0.85(-1.84%) |
Dec 03, 2007 | 46.48 | 46.48 | 46.48 | 46.48 | 400 | -0.17(-0.35%) |
Nov 30, 2007 | 46.88 | 47.04 | 46.48 | 46.64 | 666 | +0.34(+0.73%) |
Nov 29, 2007 | 46.36 | 46.36 | 46.16 | 46.30 | 1,467 | +0.11(+0.24%) |
Nov 28, 2007 | 46.09 | 46.27 | 45.98 | 46.19 | 933 | +1.27(+2.82%) |
Nov 27, 2007 | 44.74 | 44.93 | 44.74 | 44.93 | 800 | +0.52(+1.18%) |
Nov 26, 2007 | 45.10 | 45.50 | 44.40 | 44.40 | 7,922 | -1.00(-2.21%) |
Nov 23, 2007 | 44.93 | 45.40 | 44.93 | 45.40 | 933 | +0.73(+1.64%) |
Nov 21, 2007 | 44.81 | 44.96 | 44.33 | 44.67 | 3,201 | -0.65(-1.44%) |
Nov 20, 2007 | 45.63 | 45.67 | 44.59 | 45.32 | 6,269 | -0.14(-0.31%) |
Nov 19, 2007 | 45.83 | 45.83 | 45.10 | 45.46 | 5,869 | -0.74(-1.61%) |
Nov 16, 2007 | 46.14 | 46.48 | 45.82 | 46.21 | 29,676 | -0.20(-0.44%) |
Nov 15, 2007 | 46.96 | 46.96 | 46.13 | 46.41 | 3,468 | -0.63(-1.34%) |
Nov 14, 2007 | 47.67 | 47.67 | 47.04 | 47.04 | 5,602 | +0.89(+1.93%) |
Nov 13, 2007 | 46.15 | 46.15 | 46.15 | 46.15 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 46.92 | 46.92 | 46.15 | 46.15 | 10,271 | -0.52(-1.11%) |
Nov 09, 2007 | 46.64 | 46.75 | 46.35 | 46.66 | 39,886 | -0.50(-1.06%) |
Nov 08, 2007 | 47.20 | 47.20 | 46.45 | 47.17 | 17,075 | +0.21(+0.45%) |
Nov 07, 2007 | 47.79 | 47.87 | 46.96 | 46.96 | 2,401 | -1.38(-2.85%) |
Nov 06, 2007 | 47.77 | 48.34 | 47.62 | 48.34 | 6,669 | +0.51(+1.07%) |
Nov 05, 2007 | 47.14 | 47.97 | 47.14 | 47.83 | 20,210 | -0.37(-0.76%) |
Nov 02, 2007 | 48.31 | 48.32 | 47.68 | 48.19 | 18,809 | +0.06(+0.12%) |
Nov 01, 2007 | 49.05 | 49.05 | 48.13 | 48.13 | 22,277 | -1.74(-3.49%) |
Oct 31, 2007 | 49.24 | 49.87 | 48.77 | 49.87 | 25,212 | +0.93(+1.90%) |
Oct 30, 2007 | 49.23 | 49.23 | 48.94 | 48.94 | 7,603 | -0.33(-0.67%) |
Oct 29, 2007 | 49.56 | 49.56 | 49.27 | 49.27 | 800 | -0.10(-0.20%) |
Oct 26, 2007 | 49.27 | 49.37 | 48.67 | 49.37 | 5,602 | +0.68(+1.40%) |
Oct 25, 2007 | 48.56 | 48.92 | 48.18 | 48.69 | 14,673 | -0.16(-0.32%) |
Oct 24, 2007 | 48.29 | 48.85 | 48.12 | 48.85 | 18,008 | +0.03(+0.06%) |
Oct 23, 2007 | 48.93 | 48.93 | 48.70 | 48.82 | 800 | +0.32(+0.67%) |
Oct 22, 2007 | 47.65 | 48.49 | 47.49 | 48.49 | 30,681 | +0.43(+0.89%) |
Oct 19, 2007 | 49.29 | 49.29 | 48.07 | 48.07 | 5,069 | -1.48(-3.00%) |
Oct 18, 2007 | 49.29 | 49.55 | 49.28 | 49.55 | 1,333 | +0.29(+0.59%) |
Oct 17, 2007 | 49.12 | 49.26 | 49.12 | 49.26 | 1,200 | -0.30(-0.60%) |
Oct 16, 2007 | 49.56 | 49.56 | 49.56 | 49.56 | 266 | -0.48(-0.96%) |
Oct 15, 2007 | 50.33 | 50.33 | 49.93 | 50.04 | 933 | -0.32(-0.64%) |
Oct 12, 2007 | 50.28 | 50.42 | 50.28 | 50.36 | 7,470 | +0.11(+0.22%) |
Oct 11, 2007 | 50.92 | 51.04 | 50.25 | 50.25 | 5,602 | -0.23(-0.46%) |
Oct 10, 2007 | 50.48 | 50.48 | 50.48 | 50.48 | 1,333 | +0.23(+0.46%) |
Oct 09, 2007 | 50.32 | 50.32 | 50.25 | 50.25 | 4,135 | +0.00(+0.00%) |
Oct 08, 2007 | 50.58 | 50.58 | 50.18 | 50.25 | 4,001 | -0.29(-0.58%) |
Oct 05, 2007 | 50.29 | 50.54 | 50.29 | 50.54 | 666 | +0.86(+1.74%) |
Oct 04, 2007 | 49.66 | 49.68 | 49.54 | 49.68 | 4,001 | -0.16(-0.33%) |
Oct 03, 2007 | 49.78 | 49.84 | 49.78 | 49.84 | 266 | +0.25(+0.51%) |
Oct 02, 2007 | 49.61 | 49.69 | 49.54 | 49.59 | 7,203 | +0.46(+0.95%) |