Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.17 | 50.17 | 49.55 | 49.59 | 28,339 | -0.34(-0.69%) |
Dec 28, 2007 | 50.48 | 50.48 | 49.81 | 49.94 | 70,286 | -0.07(-0.15%) |
Dec 27, 2007 | 50.45 | 50.45 | 49.99 | 50.01 | 37,036 | -0.61(-1.21%) |
Dec 26, 2007 | 50.50 | 50.70 | 50.35 | 50.62 | 46,815 | -0.01(-0.02%) |
Dec 24, 2007 | 50.59 | 50.64 | 50.44 | 50.63 | 26,891 | +0.04(+0.08%) |
Dec 21, 2007 | 50.41 | 50.59 | 50.30 | 50.59 | 34,469 | +0.62(+1.24%) |
Dec 20, 2007 | 49.50 | 49.97 | 49.50 | 49.97 | 18,289 | +0.29(+0.58%) |
Dec 19, 2007 | 50.35 | 50.35 | 49.42 | 49.68 | 97,175 | -0.19(-0.38%) |
Dec 18, 2007 | 49.93 | 49.96 | 49.44 | 49.87 | 29,018 | +0.40(+0.81%) |
Dec 17, 2007 | 50.00 | 50.00 | 49.41 | 49.47 | 27,665 | -0.63(-1.26%) |
Dec 14, 2007 | 50.19 | 50.44 | 50.08 | 50.10 | 57,327 | -1.18(-2.30%) |
Dec 13, 2007 | 50.59 | 51.28 | 50.59 | 51.28 | 40,531 | -0.07(-0.14%) |
Dec 12, 2007 | 52.35 | 52.35 | 50.95 | 51.35 | 58,115 | +0.03(+0.06%) |
Dec 11, 2007 | 52.15 | 52.15 | 51.25 | 51.32 | 51,653 | -0.71(-1.37%) |
Dec 10, 2007 | 52.29 | 52.29 | 51.79 | 52.03 | 44,370 | +0.15(+0.28%) |
Dec 07, 2007 | 52.02 | 52.02 | 51.75 | 51.88 | 62,338 | +0.03(+0.06%) |
Dec 06, 2007 | 51.50 | 51.93 | 51.44 | 51.85 | 31,453 | +0.29(+0.56%) |
Dec 05, 2007 | 51.30 | 51.57 | 51.30 | 51.57 | 36,547 | +0.62(+1.22%) |
Dec 04, 2007 | 50.98 | 51.34 | 50.72 | 50.94 | 31,025 | -0.25(-0.50%) |
Dec 03, 2007 | 51.75 | 51.75 | 51.05 | 51.20 | 29,806 | -0.28(-0.54%) |
Nov 30, 2007 | 51.97 | 51.97 | 51.37 | 51.48 | 19,679 | +0.11(+0.22%) |
Nov 29, 2007 | 50.32 | 51.48 | 50.32 | 51.36 | 20,260 | +0.09(+0.18%) |
Nov 28, 2007 | 50.79 | 51.27 | 50.31 | 51.27 | 55,899 | +0.93(+1.85%) |
Nov 27, 2007 | 49.21 | 50.35 | 49.21 | 50.34 | 25,241 | +1.03(+2.09%) |
Nov 26, 2007 | 50.24 | 50.24 | 49.31 | 49.31 | 26,423 | -0.47(-0.95%) |
Nov 23, 2007 | 49.82 | 49.84 | 49.55 | 49.78 | 17,454 | +0.55(+1.11%) |
Nov 21, 2007 | 49.75 | 49.75 | 49.14 | 49.23 | 26,891 | -0.93(-1.86%) |
Nov 20, 2007 | 50.08 | 50.35 | 49.58 | 50.17 | 19,068 | +0.25(+0.51%) |
Nov 19, 2007 | 50.44 | 50.44 | 49.83 | 49.91 | 41,757 | -0.43(-0.85%) |
Nov 16, 2007 | 50.43 | 50.43 | 49.95 | 50.34 | 17,723 | +0.24(+0.47%) |
Nov 15, 2007 | 49.77 | 51.02 | 49.77 | 50.10 | 307,711 | -0.11(-0.23%) |
Nov 14, 2007 | 50.44 | 50.60 | 50.22 | 50.22 | 25,690 | -0.07(-0.13%) |
Nov 13, 2007 | 49.50 | 50.34 | 49.50 | 50.28 | 21,915 | +0.74(+1.50%) |
Nov 12, 2007 | 49.64 | 50.16 | 49.54 | 49.54 | 31,918 | +0.02(+0.05%) |
Nov 09, 2007 | 49.32 | 50.06 | 49.32 | 49.51 | 26,915 | -0.29(-0.58%) |
Nov 08, 2007 | 49.61 | 49.80 | 49.26 | 49.80 | 56,771 | +0.31(+0.62%) |
Nov 07, 2007 | 49.66 | 50.24 | 49.45 | 49.50 | 40,233 | -0.92(-1.83%) |
Nov 06, 2007 | 50.17 | 50.42 | 49.88 | 50.42 | 32,269 | +0.16(+0.33%) |
Nov 05, 2007 | 49.97 | 50.44 | 49.97 | 50.26 | 26,232 | -0.08(-0.16%) |
Nov 02, 2007 | 50.42 | 50.52 | 50.09 | 50.34 | 20,290 | -0.06(-0.12%) |
Nov 01, 2007 | 50.84 | 51.00 | 50.38 | 50.40 | 21,024 | -0.89(-1.73%) |
Oct 31, 2007 | 50.93 | 51.29 | 50.51 | 51.29 | 45,470 | +0.50(+0.98%) |
Oct 30, 2007 | 50.80 | 50.92 | 50.72 | 50.79 | 24,813 | -0.06(-0.11%) |
Oct 29, 2007 | 50.82 | 50.90 | 50.67 | 50.85 | 44,615 | +0.16(+0.31%) |
Oct 26, 2007 | 50.66 | 50.71 | 50.49 | 50.69 | 16,623 | +0.10(+0.19%) |
Oct 25, 2007 | 50.37 | 50.59 | 50.24 | 50.59 | 61,238 | +0.12(+0.24%) |
Oct 24, 2007 | 50.48 | 50.48 | 49.80 | 50.47 | 41,803 | -0.16(-0.31%) |
Oct 23, 2007 | 50.23 | 50.62 | 50.14 | 50.62 | 57,449 | +0.59(+1.18%) |
Oct 22, 2007 | 49.63 | 50.04 | 49.57 | 50.04 | 34,225 | -0.01(-0.02%) |
Oct 19, 2007 | 50.62 | 50.67 | 50.04 | 50.04 | 34,592 | -0.71(-1.40%) |
Oct 18, 2007 | 50.63 | 50.98 | 50.57 | 50.76 | 16,990 | +0.19(+0.37%) |
Oct 17, 2007 | 50.93 | 51.03 | 50.31 | 50.57 | 57,449 | -0.02(-0.05%) |
Oct 16, 2007 | 50.87 | 50.87 | 50.52 | 50.59 | 44,370 | -0.40(-0.79%) |
Oct 15, 2007 | 51.53 | 51.53 | 50.80 | 50.99 | 22,490 | -0.44(-0.86%) |
Oct 12, 2007 | 51.26 | 51.54 | 51.21 | 51.43 | 16,623 | +0.20(+0.38%) |
Oct 11, 2007 | 51.67 | 51.68 | 51.08 | 51.24 | 25,791 | -0.34(-0.65%) |
Oct 10, 2007 | 51.58 | 51.61 | 51.49 | 51.57 | 24,935 | +0.07(+0.14%) |
Oct 09, 2007 | 51.43 | 51.52 | 51.30 | 51.50 | 16,379 | +0.22(+0.43%) |
Oct 08, 2007 | 51.47 | 51.47 | 51.19 | 51.28 | 16,134 | -0.24(-0.46%) |
Oct 05, 2007 | 51.16 | 51.52 | 51.13 | 51.52 | 33,247 | +0.51(+0.99%) |
Oct 04, 2007 | 51.00 | 51.22 | 50.96 | 51.01 | 18,090 | +0.20(+0.39%) |
Oct 03, 2007 | 50.63 | 50.91 | 50.63 | 50.81 | 19,801 | +0.07(+0.15%) |
Oct 02, 2007 | 50.93 | 50.94 | 50.55 | 50.74 | 32,147 | -0.05(-0.10%) |