Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.83 | 51.02 | 50.05 | 50.25 | 771,885 | -0.62(-1.23%) |
Dec 28, 2007 | 51.29 | 51.67 | 50.78 | 50.87 | 606,475 | +0.19(+0.37%) |
Dec 27, 2007 | 51.90 | 51.94 | 50.66 | 50.69 | 765,100 | -1.29(-2.49%) |
Dec 26, 2007 | 52.35 | 52.35 | 51.56 | 51.98 | 427,215 | -0.41(-0.77%) |
Dec 24, 2007 | 51.28 | 52.41 | 51.02 | 52.38 | 425,717 | +1.10(+2.15%) |
Dec 21, 2007 | 51.36 | 51.74 | 50.80 | 51.28 | 1,262,877 | +0.36(+0.71%) |
Dec 20, 2007 | 50.84 | 51.36 | 50.21 | 50.92 | 941,232 | +0.37(+0.73%) |
Dec 19, 2007 | 50.84 | 50.84 | 49.18 | 50.55 | 1,693,495 | +0.09(+0.18%) |
Dec 18, 2007 | 49.91 | 50.71 | 49.61 | 50.46 | 1,885,782 | +0.62(+1.25%) |
Dec 17, 2007 | 49.36 | 50.37 | 49.21 | 49.84 | 1,617,874 | +0.37(+0.74%) |
Dec 14, 2007 | 50.41 | 50.41 | 49.27 | 49.47 | 1,698,159 | -0.92(-1.83%) |
Dec 13, 2007 | 48.92 | 50.39 | 48.82 | 50.39 | 2,181,309 | +1.13(+2.30%) |
Dec 12, 2007 | 49.55 | 49.76 | 48.30 | 49.26 | 2,609,429 | +1.37(+2.87%) |
Dec 11, 2007 | 49.18 | 49.58 | 47.80 | 47.89 | 1,889,462 | -1.65(-3.34%) |
Dec 10, 2007 | 48.77 | 50.01 | 48.77 | 49.54 | 1,081,649 | +0.56(+1.13%) |
Dec 07, 2007 | 49.99 | 49.99 | 48.73 | 48.98 | 1,509,694 | -0.58(-1.17%) |
Dec 06, 2007 | 49.40 | 49.94 | 49.01 | 49.56 | 1,982,911 | +0.15(+0.30%) |
Dec 05, 2007 | 49.46 | 49.52 | 48.91 | 49.41 | 1,593,305 | +0.49(+1.00%) |
Dec 04, 2007 | 48.64 | 49.30 | 48.24 | 48.92 | 1,974,484 | +0.09(+0.18%) |
Dec 03, 2007 | 49.10 | 49.40 | 48.05 | 48.83 | 3,435,895 | -0.32(-0.64%) |
Nov 30, 2007 | 51.08 | 51.66 | 47.89 | 49.15 | 4,559,230 | -1.59(-3.14%) |
Nov 29, 2007 | 50.27 | 50.75 | 49.62 | 50.74 | 1,591,401 | +0.20(+0.40%) |
Nov 28, 2007 | 49.34 | 50.54 | 49.14 | 50.54 | 1,926,923 | +1.20(+2.44%) |
Nov 27, 2007 | 48.85 | 49.58 | 48.58 | 49.34 | 2,622,284 | +0.29(+0.58%) |
Nov 26, 2007 | 49.56 | 49.73 | 49.05 | 49.05 | 1,984,054 | -0.61(-1.23%) |
Nov 23, 2007 | 50.07 | 50.45 | 49.48 | 49.66 | 562,742 | -0.07(-0.14%) |
Nov 21, 2007 | 49.43 | 50.31 | 48.39 | 49.73 | 2,250,281 | -0.19(-0.38%) |
Nov 20, 2007 | 49.55 | 50.21 | 48.64 | 49.91 | 2,375,447 | +0.41(+0.82%) |
Nov 19, 2007 | 49.12 | 49.69 | 48.71 | 49.51 | 2,142,335 | +0.18(+0.37%) |
Nov 16, 2007 | 49.30 | 49.95 | 48.26 | 49.33 | 2,500,850 | -0.53(-1.05%) |
Nov 15, 2007 | 48.26 | 50.24 | 47.98 | 49.85 | 2,158,311 | +1.52(+3.16%) |
Nov 14, 2007 | 50.45 | 50.45 | 47.95 | 48.33 | 2,423,107 | -1.58(-3.18%) |
Nov 13, 2007 | 49.27 | 49.91 | 48.54 | 49.91 | 1,457,246 | +1.33(+2.74%) |
Nov 12, 2007 | 48.05 | 50.02 | 47.67 | 48.58 | 2,384,144 | +0.92(+1.94%) |
Nov 09, 2007 | 47.78 | 48.50 | 47.05 | 47.66 | 1,481,655 | -0.66(-1.37%) |
Nov 08, 2007 | 48.22 | 48.40 | 47.13 | 48.32 | 1,887,413 | +0.49(+1.02%) |
Nov 07, 2007 | 49.28 | 49.28 | 47.56 | 47.83 | 1,458,987 | -1.51(-3.06%) |
Nov 06, 2007 | 48.76 | 50.06 | 48.24 | 49.34 | 2,472,765 | +0.17(+0.34%) |
Nov 05, 2007 | 46.36 | 49.43 | 46.36 | 49.18 | 2,552,220 | +0.67(+1.38%) |
Nov 02, 2007 | 46.59 | 48.87 | 45.86 | 48.51 | 3,392,052 | +1.94(+4.16%) |
Nov 01, 2007 | 44.84 | 47.68 | 44.69 | 46.57 | 5,799,030 | +2.67(+6.09%) |
Oct 31, 2007 | 44.06 | 44.20 | 43.32 | 43.90 | 1,543,514 | -0.05(-0.12%) |
Oct 30, 2007 | 43.96 | 44.54 | 43.84 | 43.95 | 1,447,527 | -0.11(-0.26%) |
Oct 29, 2007 | 44.19 | 44.45 | 43.58 | 44.06 | 1,349,943 | +0.08(+0.19%) |
Oct 26, 2007 | 43.06 | 44.14 | 42.40 | 43.98 | 2,253,499 | +1.69(+4.00%) |
Oct 25, 2007 | 42.64 | 42.86 | 41.98 | 42.29 | 1,631,247 | -0.59(-1.37%) |
Oct 24, 2007 | 42.34 | 42.97 | 41.79 | 42.88 | 2,020,121 | +0.40(+0.94%) |
Oct 23, 2007 | 43.04 | 43.31 | 42.06 | 42.48 | 2,198,250 | +0.17(+0.39%) |
Oct 22, 2007 | 40.74 | 42.33 | 40.73 | 42.31 | 1,697,546 | +1.08(+2.62%) |
Oct 19, 2007 | 42.24 | 42.51 | 41.23 | 41.23 | 1,164,625 | -1.18(-2.78%) |
Oct 18, 2007 | 41.88 | 42.73 | 41.78 | 42.41 | 941,099 | +0.27(+0.64%) |
Oct 17, 2007 | 42.30 | 42.49 | 41.79 | 42.14 | 1,340,757 | -0.05(-0.12%) |
Oct 16, 2007 | 42.42 | 42.60 | 41.84 | 42.19 | 1,355,268 | -0.21(-0.50%) |
Oct 15, 2007 | 42.59 | 42.85 | 42.12 | 42.40 | 2,000,152 | +0.33(+0.79%) |
Oct 12, 2007 | 40.96 | 42.59 | 40.96 | 42.07 | 1,544,180 | +1.30(+3.19%) |
Oct 11, 2007 | 41.83 | 42.10 | 40.61 | 40.77 | 1,547,109 | -0.71(-1.70%) |
Oct 10, 2007 | 41.99 | 42.21 | 41.28 | 41.48 | 961,468 | -0.55(-1.30%) |
Oct 09, 2007 | 41.85 | 42.06 | 41.44 | 42.03 | 481,399 | +0.29(+0.68%) |
Oct 08, 2007 | 42.43 | 42.43 | 41.61 | 41.74 | 653,138 | -0.69(-1.63%) |
Oct 05, 2007 | 41.58 | 42.51 | 41.53 | 42.43 | 2,449,068 | +1.31(+3.20%) |
Oct 04, 2007 | 41.17 | 41.28 | 40.67 | 41.12 | 821,548 | -0.06(-0.15%) |
Oct 03, 2007 | 41.35 | 41.61 | 41.05 | 41.18 | 1,038,018 | -0.27(-0.65%) |
Oct 02, 2007 | 40.94 | 41.62 | 40.52 | 41.45 | 1,077,824 | +0.30(+0.73%) |