Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 51.83 | 53.06 | 50.89 | 52.48 | 3,210,497 | +7.13(+15.71%) |
Dec 28, 2007 | 45.64 | 45.74 | 45.23 | 45.36 | 2,949,507 | -0.51(-1.12%) |
Dec 27, 2007 | 45.42 | 46.21 | 45.35 | 45.87 | 2,375,464 | -6.80(-12.91%) |
Dec 26, 2007 | 52.15 | 53.06 | 52.07 | 52.67 | 2,068,744 | +6.79(+14.80%) |
Dec 25, 2007 | 45.72 | 46.06 | 45.07 | 45.88 | 1,311,864 | -6.80(-12.91%) |
Dec 24, 2007 | 52.49 | 52.89 | 51.75 | 52.68 | 1,142,481 | +7.99(+17.88%) |
Dec 21, 2007 | 46.70 | 47.14 | 44.31 | 44.69 | 8,462,047 | -1.76(-3.78%) |
Dec 20, 2007 | 47.12 | 47.32 | 46.00 | 46.44 | 4,227,468 | -0.22(-0.47%) |
Dec 19, 2007 | 46.83 | 47.07 | 45.57 | 46.66 | 4,789,208 | +0.26(+0.57%) |
Dec 18, 2007 | 46.01 | 46.98 | 45.80 | 46.40 | 4,742,453 | -6.88(-12.91%) |
Dec 17, 2007 | 52.83 | 53.94 | 52.59 | 53.27 | 4,130,250 | +6.05(+12.81%) |
Dec 14, 2007 | 47.69 | 47.83 | 46.55 | 47.22 | 6,080,157 | -0.99(-2.05%) |
Dec 13, 2007 | 50.44 | 51.02 | 47.33 | 48.21 | 6,669,921 | -1.02(-2.07%) |
Dec 12, 2007 | 52.20 | 52.53 | 49.21 | 49.23 | 6,262,253 | -2.99(-5.73%) |
Dec 11, 2007 | 51.12 | 52.34 | 51.05 | 52.22 | 4,211,336 | -7.74(-12.91%) |
Dec 10, 2007 | 58.69 | 60.09 | 58.62 | 59.96 | 3,667,652 | +8.30(+16.07%) |
Dec 07, 2007 | 51.39 | 51.87 | 50.65 | 51.66 | 3,775,234 | +0.25(+0.48%) |
Dec 06, 2007 | 50.93 | 51.69 | 50.38 | 51.41 | 2,517,368 | +1.05(+2.09%) |
Dec 05, 2007 | 50.55 | 51.08 | 50.13 | 50.35 | 1,881,532 | -0.71(-1.39%) |
Dec 04, 2007 | 51.29 | 51.76 | 50.26 | 51.06 | 3,040,693 | -7.57(-12.91%) |
Dec 03, 2007 | 58.89 | 59.43 | 57.71 | 58.63 | 2,648,194 | +8.12(+16.08%) |
Nov 30, 2007 | 51.88 | 51.88 | 49.93 | 50.51 | 4,387,008 | -1.44(-2.77%) |
Nov 29, 2007 | 48.28 | 52.11 | 48.28 | 51.95 | 7,372,061 | +3.83(+7.95%) |
Nov 28, 2007 | 47.39 | 48.36 | 47.02 | 48.12 | 3,646,414 | +1.08(+2.29%) |
Nov 27, 2007 | 49.58 | 49.58 | 46.97 | 47.05 | 4,255,715 | -7.57(-13.86%) |
Nov 26, 2007 | 57.56 | 57.56 | 54.53 | 54.62 | 3,665,650 | -2.82(-4.91%) |
Nov 23, 2007 | 55.74 | 57.83 | 55.74 | 57.44 | 1,207,903 | +9.84(+20.66%) |
Nov 22, 2007 | 47.91 | 48.80 | 46.55 | 47.60 | 4,025,430 | -0.80(-1.64%) |
Nov 21, 2007 | 48.90 | 49.79 | 46.97 | 48.40 | 5,020,384 | -0.52(-1.06%) |
Nov 20, 2007 | 48.71 | 50.06 | 47.75 | 48.92 | 4,047,546 | -7.87(-13.86%) |
Nov 19, 2007 | 56.55 | 58.12 | 55.43 | 56.79 | 3,486,325 | +7.09(+14.27%) |
Nov 16, 2007 | 51.14 | 51.28 | 49.16 | 49.70 | 4,134,491 | -1.59(-3.10%) |
Nov 15, 2007 | 52.31 | 52.81 | 51.05 | 51.29 | 3,205,471 | -0.72(-1.38%) |
Nov 14, 2007 | 50.34 | 52.10 | 50.19 | 52.01 | 4,752,639 | +1.98(+3.96%) |
Nov 13, 2007 | 48.51 | 51.58 | 48.49 | 50.03 | 5,801,778 | -8.05(-13.86%) |
Nov 12, 2007 | 56.31 | 59.88 | 56.29 | 58.08 | 4,997,435 | +8.91(+18.11%) |
Nov 09, 2007 | 48.80 | 49.42 | 47.43 | 49.17 | 5,541,221 | +1.10(+2.29%) |
Nov 08, 2007 | 49.20 | 49.88 | 47.92 | 48.07 | 3,903,376 | -2.23(-4.43%) |
Nov 07, 2007 | 49.51 | 50.44 | 49.06 | 50.30 | 3,627,753 | +0.82(+1.67%) |
Nov 06, 2007 | 49.14 | 49.93 | 47.93 | 49.48 | 4,588,426 | -7.96(-13.86%) |
Nov 05, 2007 | 57.05 | 57.97 | 55.64 | 57.44 | 3,935,976 | +8.09(+16.40%) |
Nov 02, 2007 | 50.10 | 50.29 | 48.90 | 49.35 | 5,334,020 | -0.67(-1.33%) |
Nov 01, 2007 | 51.46 | 51.88 | 49.96 | 50.01 | 6,091,363 | -2.51(-4.78%) |
Oct 31, 2007 | 53.12 | 53.39 | 51.77 | 52.52 | 3,092,125 | -0.14(-0.27%) |
Oct 30, 2007 | 52.50 | 52.97 | 51.91 | 52.67 | 2,329,944 | +0.27(+0.51%) |
Oct 29, 2007 | 53.25 | 53.25 | 51.98 | 52.40 | 1,839,655 | -0.85(-1.60%) |
Oct 26, 2007 | 52.78 | 53.31 | 51.44 | 53.25 | 3,226,205 | +1.23(+2.36%) |
Oct 25, 2007 | 51.84 | 53.21 | 51.33 | 52.02 | 3,275,966 | +0.33(+0.63%) |
Oct 24, 2007 | 51.56 | 52.08 | 50.20 | 51.70 | 4,133,385 | -0.23(-0.45%) |
Oct 23, 2007 | 51.98 | 52.02 | 50.88 | 51.93 | 2,709,791 | +0.63(+1.23%) |
Oct 22, 2007 | 51.29 | 52.26 | 50.58 | 51.30 | 5,355,031 | -0.59(-1.14%) |
Oct 19, 2007 | 53.06 | 53.46 | 51.76 | 51.89 | 4,450,338 | -1.23(-2.32%) |
Oct 18, 2007 | 51.78 | 54.63 | 50.71 | 53.12 | 7,365,534 | +1.22(+2.34%) |
Oct 17, 2007 | 52.98 | 52.98 | 51.37 | 51.91 | 4,668,322 | -0.13(-0.25%) |
Oct 16, 2007 | 53.68 | 53.68 | 51.94 | 52.04 | 4,707,302 | -1.90(-3.53%) |
Oct 15, 2007 | 54.41 | 54.51 | 53.43 | 53.94 | 3,137,463 | -0.28(-0.52%) |
Oct 12, 2007 | 55.13 | 55.17 | 54.15 | 54.22 | 2,173,057 | -0.98(-1.77%) |
Oct 11, 2007 | 55.45 | 55.54 | 54.66 | 55.20 | 2,780,977 | +0.14(+0.26%) |
Oct 10, 2007 | 55.84 | 55.86 | 54.97 | 55.05 | 2,009,120 | -0.87(-1.55%) |
Oct 09, 2007 | 56.13 | 56.41 | 55.29 | 55.92 | 1,982,305 | -0.09(-0.17%) |
Oct 08, 2007 | 56.32 | 56.42 | 55.89 | 56.02 | 1,107,469 | -0.27(-0.48%) |
Oct 05, 2007 | 56.32 | 56.68 | 56.15 | 56.28 | 1,607,850 | +0.39(+0.70%) |
Oct 04, 2007 | 56.52 | 56.81 | 55.74 | 55.89 | 2,105,602 | -0.29(-0.52%) |
Oct 03, 2007 | 55.85 | 56.98 | 55.85 | 56.18 | 1,725,204 | -0.08(-0.14%) |
Oct 02, 2007 | 55.68 | 56.41 | 55.39 | 56.26 | 2,404,448 | +0.69(+1.24%) |