Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 52.14 | 52.14 | 49.65 | 49.77 | 100,576 | -1.80(-3.49%) |
Dec 28, 2007 | 50.48 | 52.04 | 50.48 | 51.57 | 269,880 | +0.87(+1.71%) |
Dec 27, 2007 | 51.70 | 52.41 | 50.62 | 50.70 | 198,318 | -0.60(-1.16%) |
Dec 26, 2007 | 50.39 | 51.87 | 50.14 | 51.30 | 133,795 | +0.66(+1.30%) |
Dec 24, 2007 | 50.65 | 50.97 | 50.02 | 50.64 | 102,199 | -0.62(-1.20%) |
Dec 21, 2007 | 49.27 | 51.35 | 49.24 | 51.26 | 357,619 | +2.62(+5.40%) |
Dec 20, 2007 | 47.05 | 48.63 | 46.70 | 48.63 | 240,830 | +2.22(+4.78%) |
Dec 19, 2007 | 48.13 | 48.13 | 46.12 | 46.42 | 226,241 | -1.61(-3.35%) |
Dec 18, 2007 | 46.99 | 48.41 | 46.78 | 48.03 | 164,690 | +1.69(+3.65%) |
Dec 17, 2007 | 47.24 | 47.24 | 45.19 | 46.33 | 151,223 | -0.14(-0.31%) |
Dec 14, 2007 | 47.75 | 48.23 | 46.48 | 46.48 | 107,539 | -1.76(-3.66%) |
Dec 13, 2007 | 47.88 | 48.24 | 46.88 | 48.24 | 164,790 | +0.62(+1.31%) |
Dec 12, 2007 | 47.89 | 48.77 | 46.83 | 47.62 | 140,929 | +0.74(+1.58%) |
Dec 11, 2007 | 48.25 | 49.39 | 46.87 | 46.88 | 183,590 | -1.04(-2.17%) |
Dec 10, 2007 | 48.79 | 49.23 | 47.59 | 47.92 | 122,278 | -0.66(-1.36%) |
Dec 07, 2007 | 47.21 | 48.62 | 47.11 | 48.58 | 136,032 | +1.28(+2.72%) |
Dec 06, 2007 | 45.34 | 47.91 | 45.31 | 47.29 | 220,267 | +1.95(+4.31%) |
Dec 05, 2007 | 45.85 | 46.13 | 45.09 | 45.34 | 140,806 | +0.25(+0.56%) |
Dec 04, 2007 | 45.42 | 45.51 | 44.49 | 45.09 | 135,612 | -0.65(-1.42%) |
Dec 03, 2007 | 46.27 | 46.60 | 45.56 | 45.74 | 184,817 | +0.05(+0.10%) |
Nov 30, 2007 | 45.16 | 46.13 | 44.51 | 45.69 | 223,146 | +1.23(+2.77%) |
Nov 29, 2007 | 45.29 | 45.56 | 44.22 | 44.46 | 98,946 | -0.85(-1.88%) |
Nov 28, 2007 | 42.51 | 45.38 | 42.51 | 45.31 | 191,537 | +2.80(+6.60%) |
Nov 27, 2007 | 43.00 | 43.66 | 42.25 | 42.51 | 151,417 | -0.22(-0.51%) |
Nov 26, 2007 | 43.83 | 45.46 | 42.61 | 42.72 | 171,863 | -0.61(-1.40%) |
Nov 23, 2007 | 42.62 | 43.52 | 41.71 | 43.33 | 59,401 | +0.97(+2.29%) |
Nov 21, 2007 | 43.08 | 43.39 | 42.22 | 42.36 | 169,692 | -0.88(-2.03%) |
Nov 20, 2007 | 43.66 | 45.39 | 42.82 | 43.24 | 243,159 | -0.90(-2.03%) |
Nov 19, 2007 | 44.07 | 45.05 | 43.79 | 44.14 | 145,780 | -0.56(-1.25%) |
Nov 16, 2007 | 44.53 | 45.09 | 43.87 | 44.70 | 130,196 | +0.36(+0.82%) |
Nov 15, 2007 | 45.69 | 45.69 | 44.13 | 44.33 | 164,206 | -1.23(-2.70%) |
Nov 14, 2007 | 46.01 | 46.35 | 44.57 | 45.56 | 209,110 | -0.33(-0.71%) |
Nov 13, 2007 | 43.85 | 46.05 | 43.52 | 45.89 | 324,165 | +1.24(+2.78%) |
Nov 12, 2007 | 46.66 | 47.85 | 44.62 | 44.65 | 329,801 | -1.69(-3.65%) |
Nov 09, 2007 | 46.77 | 47.56 | 46.09 | 46.34 | 320,628 | -0.89(-1.88%) |
Nov 08, 2007 | 47.86 | 49.24 | 46.18 | 47.23 | 381,540 | -0.71(-1.47%) |
Nov 07, 2007 | 49.48 | 49.56 | 47.50 | 47.94 | 638,084 | -0.83(-1.71%) |
Nov 06, 2007 | 48.92 | 49.35 | 47.96 | 48.77 | 253,319 | +0.17(+0.35%) |
Nov 05, 2007 | 48.17 | 48.63 | 47.32 | 48.60 | 167,663 | +0.80(+1.67%) |
Nov 02, 2007 | 48.23 | 48.68 | 46.86 | 47.80 | 270,340 | +0.10(+0.21%) |
Nov 01, 2007 | 48.36 | 48.46 | 46.91 | 47.70 | 261,829 | -1.09(-2.24%) |
Oct 31, 2007 | 48.13 | 48.80 | 47.20 | 48.80 | 282,829 | +1.51(+3.20%) |
Oct 30, 2007 | 46.60 | 47.50 | 46.25 | 47.28 | 257,961 | +0.99(+2.13%) |
Oct 29, 2007 | 45.47 | 46.32 | 45.41 | 46.30 | 233,314 | +0.92(+2.03%) |
Oct 26, 2007 | 45.24 | 45.58 | 44.58 | 45.38 | 391,805 | +0.63(+1.42%) |
Oct 25, 2007 | 44.94 | 45.66 | 44.38 | 44.74 | 444,746 | +0.19(+0.43%) |
Oct 24, 2007 | 42.35 | 44.95 | 42.35 | 44.55 | 443,640 | +1.09(+2.50%) |
Oct 23, 2007 | 42.75 | 43.88 | 41.55 | 43.47 | 2,201,183 | -2.68(-5.80%) |
Oct 22, 2007 | 43.88 | 46.28 | 43.88 | 46.14 | 176,174 | +1.47(+3.28%) |
Oct 19, 2007 | 47.08 | 47.27 | 44.57 | 44.68 | 139,480 | -2.51(-5.31%) |
Oct 18, 2007 | 46.76 | 47.41 | 46.38 | 47.18 | 132,296 | +0.59(+1.26%) |
Oct 17, 2007 | 45.24 | 46.66 | 44.94 | 46.60 | 266,692 | +2.36(+5.34%) |
Oct 16, 2007 | 45.28 | 45.83 | 44.14 | 44.23 | 189,326 | -1.28(-2.80%) |
Oct 15, 2007 | 44.54 | 45.54 | 44.47 | 45.51 | 191,868 | +0.14(+0.32%) |
Oct 12, 2007 | 45.17 | 45.42 | 44.57 | 45.37 | 134,728 | -0.02(-0.04%) |
Oct 11, 2007 | 45.87 | 46.04 | 45.25 | 45.38 | 255,198 | +0.11(+0.24%) |
Oct 10, 2007 | 44.79 | 45.63 | 44.04 | 45.28 | 485,308 | +0.05(+0.12%) |
Oct 09, 2007 | 45.21 | 45.24 | 44.71 | 45.22 | 143,790 | +0.09(+0.20%) |
Oct 08, 2007 | 45.83 | 46.29 | 44.49 | 45.13 | 59,019 | -0.56(-1.23%) |
Oct 05, 2007 | 44.25 | 46.63 | 44.25 | 45.69 | 166,116 | +1.36(+3.06%) |
Oct 04, 2007 | 42.99 | 44.33 | 42.84 | 44.33 | 211,541 | +1.28(+2.96%) |
Oct 03, 2007 | 43.66 | 44.09 | 42.58 | 43.06 | 187,226 | -0.37(-0.85%) |
Oct 02, 2007 | 43.29 | 43.98 | 43.19 | 43.43 | 141,912 | +0.38(+0.88%) |