Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.83 | 52.11 | 50.52 | 50.86 | 12,470 | -0.42(-0.83%) |
Dec 28, 2007 | 52.97 | 55.43 | 51.12 | 51.28 | 11,344 | -0.87(-1.67%) |
Dec 27, 2007 | 55.28 | 55.28 | 52.10 | 52.15 | 15,284 | -2.95(-5.36%) |
Dec 26, 2007 | 54.20 | 55.27 | 52.87 | 55.11 | 20,851 | +0.54(+1.00%) |
Dec 24, 2007 | 53.85 | 54.84 | 52.17 | 54.56 | 6,821 | +0.71(+1.32%) |
Dec 21, 2007 | 52.96 | 53.85 | 52.17 | 53.85 | 61,541 | +1.76(+3.38%) |
Dec 20, 2007 | 51.82 | 52.09 | 50.18 | 52.09 | 19,221 | +0.55(+1.07%) |
Dec 19, 2007 | 50.89 | 51.82 | 50.16 | 51.54 | 20,065 | +0.66(+1.29%) |
Dec 18, 2007 | 49.61 | 51.01 | 48.81 | 50.88 | 20,271 | +2.00(+4.10%) |
Dec 17, 2007 | 48.39 | 49.88 | 48.39 | 48.88 | 12,656 | -0.01(-0.02%) |
Dec 14, 2007 | 51.19 | 51.82 | 48.89 | 48.89 | 22,393 | -2.89(-5.59%) |
Dec 13, 2007 | 49.86 | 51.82 | 48.98 | 51.78 | 23,116 | +1.60(+3.18%) |
Dec 12, 2007 | 51.15 | 51.15 | 49.92 | 50.18 | 10,709 | +0.67(+1.36%) |
Dec 11, 2007 | 50.35 | 51.18 | 49.51 | 49.51 | 15,618 | -0.48(-0.95%) |
Dec 10, 2007 | 49.56 | 50.36 | 46.85 | 49.98 | 23,160 | +0.44(+0.89%) |
Dec 07, 2007 | 49.98 | 50.64 | 48.61 | 49.54 | 17,950 | -0.44(-0.88%) |
Dec 06, 2007 | 48.02 | 49.98 | 48.02 | 49.98 | 28,316 | +2.28(+4.78%) |
Dec 05, 2007 | 47.80 | 48.62 | 46.93 | 47.70 | 18,841 | +1.03(+2.20%) |
Dec 04, 2007 | 48.26 | 48.26 | 46.68 | 46.68 | 18,489 | -1.53(-3.17%) |
Dec 03, 2007 | 49.46 | 49.84 | 48.20 | 48.21 | 16,713 | -0.80(-1.64%) |
Nov 30, 2007 | 48.57 | 49.06 | 48.12 | 49.01 | 31,842 | +0.86(+1.79%) |
Nov 29, 2007 | 47.76 | 48.59 | 47.54 | 48.15 | 15,442 | -0.21(-0.43%) |
Nov 28, 2007 | 47.32 | 48.37 | 47.29 | 48.35 | 22,568 | +1.64(+3.51%) |
Nov 27, 2007 | 48.65 | 49.09 | 46.60 | 46.71 | 21,022 | -1.70(-3.51%) |
Nov 26, 2007 | 49.67 | 49.67 | 47.85 | 48.41 | 18,121 | -0.67(-1.35%) |
Nov 23, 2007 | 48.59 | 49.22 | 48.59 | 49.08 | 6,425 | +0.78(+1.61%) |
Nov 21, 2007 | 47.70 | 48.58 | 47.13 | 48.30 | 14,129 | +0.70(+1.47%) |
Nov 20, 2007 | 47.71 | 48.35 | 47.32 | 47.60 | 14,481 | -0.55(-1.15%) |
Nov 19, 2007 | 47.60 | 48.27 | 47.29 | 48.15 | 42,552 | -0.86(-1.76%) |
Nov 16, 2007 | 49.28 | 49.31 | 48.31 | 49.02 | 24,339 | -0.16(-0.32%) |
Nov 15, 2007 | 49.41 | 49.92 | 48.78 | 49.17 | 11,555 | -0.54(-1.08%) |
Nov 14, 2007 | 50.10 | 50.10 | 49.24 | 49.71 | 13,722 | -0.21(-0.42%) |
Nov 13, 2007 | 50.17 | 50.30 | 48.63 | 49.92 | 24,087 | +0.26(+0.52%) |
Nov 12, 2007 | 49.27 | 49.92 | 48.70 | 49.66 | 18,590 | +0.14(+0.28%) |
Nov 09, 2007 | 50.30 | 50.91 | 48.38 | 49.52 | 28,011 | -1.36(-2.68%) |
Nov 08, 2007 | 49.21 | 50.95 | 47.57 | 50.88 | 41,658 | +2.20(+4.52%) |
Nov 07, 2007 | 49.39 | 50.69 | 48.50 | 48.68 | 19,770 | -1.42(-2.83%) |
Nov 06, 2007 | 49.23 | 50.65 | 49.23 | 50.10 | 14,797 | +1.17(+2.38%) |
Nov 05, 2007 | 50.34 | 50.34 | 48.00 | 48.93 | 30,066 | -1.68(-3.31%) |
Nov 02, 2007 | 50.36 | 51.57 | 49.63 | 50.61 | 24,069 | +0.76(+1.52%) |
Nov 01, 2007 | 50.19 | 50.74 | 49.85 | 49.85 | 31,065 | -1.11(-2.19%) |
Oct 31, 2007 | 50.96 | 51.44 | 50.46 | 50.96 | 28,055 | -0.61(-1.19%) |
Oct 30, 2007 | 52.31 | 52.44 | 51.34 | 51.57 | 10,717 | -0.71(-1.35%) |
Oct 29, 2007 | 51.88 | 53.53 | 51.88 | 52.28 | 13,769 | -0.38(-0.72%) |
Oct 26, 2007 | 52.69 | 52.69 | 51.82 | 52.66 | 14,896 | +0.48(+0.91%) |
Oct 25, 2007 | 51.49 | 52.25 | 51.05 | 52.19 | 11,732 | +0.49(+0.95%) |
Oct 24, 2007 | 52.01 | 52.05 | 49.78 | 51.70 | 21,542 | -0.50(-0.96%) |
Oct 23, 2007 | 52.26 | 52.63 | 51.64 | 52.20 | 19,936 | +0.79(+1.55%) |
Oct 22, 2007 | 50.70 | 51.47 | 50.05 | 51.40 | 16,324 | +0.64(+1.26%) |
Oct 19, 2007 | 53.98 | 53.98 | 50.52 | 50.76 | 31,539 | -3.21(-5.95%) |
Oct 18, 2007 | 54.46 | 54.95 | 53.15 | 53.98 | 23,210 | -0.44(-0.81%) |
Oct 17, 2007 | 54.33 | 55.27 | 53.44 | 54.42 | 22,900 | +0.22(+0.40%) |
Oct 16, 2007 | 53.98 | 55.03 | 53.98 | 54.20 | 25,612 | +0.40(+0.74%) |
Oct 15, 2007 | 55.06 | 55.10 | 53.03 | 53.80 | 12,935 | -1.34(-2.43%) |
Oct 12, 2007 | 55.13 | 55.14 | 54.07 | 55.14 | 11,102 | -0.03(-0.05%) |
Oct 11, 2007 | 55.28 | 55.44 | 54.30 | 55.17 | 12,967 | -0.13(-0.23%) |
Oct 10, 2007 | 54.82 | 55.30 | 53.12 | 55.30 | 14,008 | +0.39(+0.71%) |
Oct 09, 2007 | 54.71 | 54.91 | 52.97 | 54.91 | 22,807 | +0.65(+1.19%) |
Oct 08, 2007 | 52.69 | 54.27 | 52.69 | 54.26 | 22,739 | +0.40(+0.74%) |
Oct 05, 2007 | 51.01 | 54.05 | 50.07 | 53.86 | 30,931 | +3.52(+6.98%) |
Oct 04, 2007 | 52.62 | 52.62 | 49.79 | 50.35 | 21,766 | -1.72(-3.30%) |
Oct 03, 2007 | 52.79 | 53.40 | 51.96 | 52.07 | 14,390 | -1.14(-2.14%) |
Oct 02, 2007 | 53.09 | 53.33 | 52.80 | 53.21 | 12,930 | -0.11(-0.21%) |