Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.47 | 46.47 | 45.88 | 45.97 | 368,090 | -0.28(-0.61%) |
Dec 28, 2007 | 46.95 | 46.95 | 46.07 | 46.26 | 458,912 | -0.13(-0.28%) |
Dec 27, 2007 | 46.91 | 46.91 | 46.22 | 46.39 | 475,770 | -0.46(-0.99%) |
Dec 26, 2007 | 46.54 | 46.92 | 46.54 | 46.85 | 358,933 | -0.12(-0.25%) |
Dec 24, 2007 | 46.20 | 46.97 | 45.93 | 46.97 | 216,776 | +0.57(+1.24%) |
Dec 21, 2007 | 46.84 | 46.84 | 46.16 | 46.39 | 742,441 | +0.59(+1.29%) |
Dec 20, 2007 | 46.30 | 46.30 | 45.37 | 45.80 | 526,723 | -0.32(-0.69%) |
Dec 19, 2007 | 45.87 | 46.46 | 45.83 | 46.12 | 256,658 | -0.06(-0.12%) |
Dec 18, 2007 | 46.08 | 46.37 | 45.62 | 46.18 | 449,859 | +0.27(+0.59%) |
Dec 17, 2007 | 46.15 | 46.44 | 45.85 | 45.91 | 409,135 | -0.60(-1.28%) |
Dec 14, 2007 | 46.46 | 47.10 | 46.46 | 46.50 | 268,645 | -0.72(-1.52%) |
Dec 13, 2007 | 47.22 | 47.27 | 46.57 | 47.22 | 256,083 | +0.00(+0.00%) |
Dec 12, 2007 | 48.90 | 48.90 | 46.58 | 47.22 | 404,773 | +0.31(+0.66%) |
Dec 11, 2007 | 48.48 | 50.55 | 46.91 | 46.91 | 398,467 | -1.36(-2.83%) |
Dec 10, 2007 | 48.24 | 48.37 | 47.88 | 48.28 | 191,190 | +0.43(+0.90%) |
Dec 07, 2007 | 48.13 | 48.13 | 47.78 | 47.85 | 380,706 | -0.07(-0.14%) |
Dec 06, 2007 | 46.86 | 47.95 | 46.86 | 47.92 | 283,033 | +0.72(+1.53%) |
Dec 05, 2007 | 47.08 | 47.21 | 46.82 | 47.20 | 195,983 | +0.84(+1.81%) |
Dec 04, 2007 | 47.36 | 47.43 | 45.90 | 46.36 | 236,355 | -0.48(-1.02%) |
Dec 03, 2007 | 47.43 | 47.43 | 46.69 | 46.84 | 371,676 | -0.26(-0.54%) |
Nov 30, 2007 | 47.68 | 47.68 | 46.78 | 47.09 | 299,352 | +0.43(+0.92%) |
Nov 29, 2007 | 48.10 | 48.10 | 46.12 | 46.66 | 431,240 | -0.20(-0.43%) |
Nov 28, 2007 | 45.78 | 46.86 | 45.49 | 46.86 | 226,091 | +1.79(+3.98%) |
Nov 27, 2007 | 44.97 | 45.20 | 44.40 | 45.07 | 405,462 | +0.73(+1.66%) |
Nov 26, 2007 | 45.82 | 45.82 | 44.34 | 44.34 | 317,237 | -1.25(-2.75%) |
Nov 23, 2007 | 45.07 | 45.67 | 45.07 | 45.59 | 94,981 | +0.76(+1.70%) |
Nov 21, 2007 | 45.55 | 45.55 | 44.83 | 44.83 | 351,873 | -0.73(-1.61%) |
Nov 20, 2007 | 45.18 | 45.96 | 44.93 | 45.56 | 377,380 | +0.17(+0.38%) |
Nov 19, 2007 | 46.15 | 46.15 | 45.35 | 45.39 | 232,474 | -0.98(-2.12%) |
Nov 16, 2007 | 46.99 | 46.99 | 45.89 | 46.37 | 325,982 | +0.04(+0.09%) |
Nov 15, 2007 | 47.27 | 47.27 | 46.05 | 46.33 | 208,208 | -0.70(-1.48%) |
Nov 14, 2007 | 47.72 | 47.81 | 47.03 | 47.03 | 190,940 | -0.35(-0.75%) |
Nov 13, 2007 | 46.74 | 47.39 | 46.32 | 47.38 | 164,568 | +1.33(+2.89%) |
Nov 12, 2007 | 46.77 | 46.86 | 46.03 | 46.05 | 256,798 | -0.36(-0.78%) |
Nov 09, 2007 | 46.41 | 47.12 | 46.12 | 46.41 | 197,306 | -0.42(-0.90%) |
Nov 08, 2007 | 47.09 | 47.09 | 46.02 | 46.84 | 406,009 | +0.24(+0.51%) |
Nov 07, 2007 | 48.28 | 48.28 | 46.55 | 46.60 | 257,987 | -1.53(-3.18%) |
Nov 06, 2007 | 48.80 | 48.80 | 47.47 | 48.13 | 204,079 | +0.64(+1.36%) |
Nov 05, 2007 | 47.22 | 47.78 | 47.04 | 47.49 | 191,967 | -0.47(-0.98%) |
Nov 02, 2007 | 48.19 | 48.19 | 47.26 | 47.96 | 247,385 | -0.05(-0.10%) |
Nov 01, 2007 | 48.50 | 48.78 | 47.94 | 48.01 | 270,492 | -1.59(-3.20%) |
Oct 31, 2007 | 49.34 | 49.70 | 48.98 | 49.59 | 242,619 | +0.55(+1.12%) |
Oct 30, 2007 | 49.30 | 49.36 | 48.98 | 49.05 | 153,370 | -0.38(-0.77%) |
Oct 29, 2007 | 49.47 | 49.61 | 49.36 | 49.43 | 242,475 | +0.14(+0.28%) |
Oct 26, 2007 | 49.02 | 49.32 | 48.71 | 49.29 | 155,392 | +0.61(+1.25%) |
Oct 25, 2007 | 48.61 | 48.81 | 48.01 | 48.68 | 322,915 | +0.11(+0.23%) |
Oct 24, 2007 | 48.55 | 48.68 | 47.76 | 48.57 | 469,065 | -0.16(-0.33%) |
Oct 23, 2007 | 48.67 | 48.75 | 48.28 | 48.73 | 202,183 | +0.29(+0.60%) |
Oct 22, 2007 | 47.94 | 48.55 | 47.85 | 48.44 | 495,493 | +0.26(+0.53%) |
Oct 19, 2007 | 49.53 | 49.53 | 48.18 | 48.18 | 581,854 | -1.32(-2.67%) |
Oct 18, 2007 | 49.46 | 49.79 | 49.31 | 49.50 | 129,541 | -0.20(-0.40%) |
Oct 17, 2007 | 49.99 | 50.06 | 49.16 | 49.70 | 259,083 | -0.02(-0.03%) |
Oct 16, 2007 | 50.03 | 50.03 | 49.61 | 49.72 | 365,229 | -0.59(-1.18%) |
Oct 15, 2007 | 51.70 | 51.70 | 49.86 | 50.31 | 222,979 | -0.19(-0.37%) |
Oct 12, 2007 | 50.42 | 50.55 | 50.33 | 50.50 | 95,026 | +0.07(+0.14%) |
Oct 11, 2007 | 50.95 | 51.01 | 50.17 | 50.43 | 200,161 | -0.10(-0.21%) |
Oct 10, 2007 | 50.74 | 50.74 | 50.35 | 50.53 | 341,978 | -0.32(-0.63%) |
Oct 09, 2007 | 50.48 | 50.85 | 50.33 | 50.85 | 168,823 | +0.48(+0.95%) |
Oct 08, 2007 | 50.55 | 50.56 | 50.29 | 50.38 | 225,145 | -0.26(-0.51%) |
Oct 05, 2007 | 50.56 | 50.80 | 50.39 | 50.63 | 156,836 | +0.39(+0.79%) |
Oct 04, 2007 | 50.19 | 50.24 | 50.08 | 50.24 | 168,245 | +0.12(+0.25%) |
Oct 03, 2007 | 50.20 | 50.24 | 49.93 | 50.11 | 129,108 | -0.11(-0.22%) |
Oct 02, 2007 | 50.32 | 50.32 | 49.99 | 50.22 | 208,826 | +0.01(+0.02%) |