Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 55.38 | 55.70 | 54.46 | 54.56 | 307,276 | -1.14(-2.05%) |
Dec 28, 2007 | 55.62 | 55.92 | 55.03 | 55.70 | 323,310 | +0.73(+1.32%) |
Dec 27, 2007 | 56.00 | 56.08 | 54.88 | 54.98 | 156,180 | -1.00(-1.78%) |
Dec 26, 2007 | 55.12 | 56.08 | 55.08 | 55.97 | 161,132 | +0.26(+0.47%) |
Dec 24, 2007 | 55.52 | 56.11 | 55.18 | 55.71 | 192,225 | +0.25(+0.45%) |
Dec 21, 2007 | 56.77 | 56.77 | 54.85 | 55.46 | 579,087 | +0.14(+0.24%) |
Dec 20, 2007 | 55.31 | 55.47 | 54.69 | 55.32 | 351,718 | +0.22(+0.40%) |
Dec 19, 2007 | 55.67 | 56.22 | 54.82 | 55.10 | 265,541 | -0.36(-0.65%) |
Dec 18, 2007 | 54.43 | 55.67 | 53.56 | 55.46 | 671,137 | +1.57(+2.91%) |
Dec 17, 2007 | 54.83 | 55.06 | 53.83 | 53.89 | 389,671 | -1.31(-2.37%) |
Dec 14, 2007 | 55.69 | 56.14 | 54.98 | 55.20 | 461,552 | -0.76(-1.37%) |
Dec 13, 2007 | 55.04 | 56.06 | 54.95 | 55.96 | 258,800 | +0.45(+0.82%) |
Dec 12, 2007 | 56.15 | 57.06 | 54.82 | 55.51 | 848,464 | -0.76(-1.36%) |
Dec 11, 2007 | 57.56 | 57.67 | 56.21 | 56.27 | 412,593 | -1.29(-2.24%) |
Dec 10, 2007 | 57.45 | 57.79 | 57.11 | 57.56 | 475,754 | +0.15(+0.25%) |
Dec 07, 2007 | 57.12 | 57.84 | 56.76 | 57.41 | 464,420 | +0.28(+0.49%) |
Dec 06, 2007 | 56.75 | 57.36 | 56.22 | 57.13 | 575,753 | +0.43(+0.75%) |
Dec 05, 2007 | 57.06 | 57.53 | 56.38 | 56.71 | 506,966 | +0.02(+0.03%) |
Dec 04, 2007 | 56.49 | 57.54 | 56.35 | 56.69 | 715,268 | -0.10(-0.17%) |
Dec 03, 2007 | 57.39 | 57.97 | 56.46 | 56.78 | 533,142 | -1.02(-1.76%) |
Nov 30, 2007 | 58.14 | 58.30 | 57.39 | 57.80 | 643,977 | -0.34(-0.58%) |
Nov 29, 2007 | 56.94 | 58.28 | 56.89 | 58.14 | 391,072 | +1.07(+1.88%) |
Nov 28, 2007 | 56.66 | 57.84 | 56.46 | 57.06 | 672,682 | +0.74(+1.31%) |
Nov 27, 2007 | 55.80 | 56.60 | 55.67 | 56.33 | 480,388 | +0.68(+1.22%) |
Nov 26, 2007 | 55.91 | 56.45 | 55.57 | 55.65 | 474,862 | +0.09(+0.16%) |
Nov 23, 2007 | 55.34 | 56.04 | 55.18 | 55.57 | 283,082 | -0.26(-0.47%) |
Nov 21, 2007 | 54.73 | 56.23 | 54.67 | 55.83 | 645,009 | +0.66(+1.19%) |
Nov 20, 2007 | 53.35 | 55.77 | 53.23 | 55.17 | 1,158,477 | +2.69(+5.12%) |
Nov 19, 2007 | 52.02 | 52.62 | 51.81 | 52.48 | 601,350 | +0.11(+0.20%) |
Nov 16, 2007 | 52.48 | 52.63 | 51.91 | 52.37 | 394,743 | +0.00(+0.00%) |
Nov 15, 2007 | 52.55 | 53.02 | 52.10 | 52.37 | 500,073 | -0.35(-0.66%) |
Nov 14, 2007 | 52.97 | 53.31 | 52.32 | 52.72 | 455,104 | -0.08(-0.15%) |
Nov 13, 2007 | 52.32 | 53.11 | 52.18 | 52.80 | 576,964 | +0.73(+1.39%) |
Nov 12, 2007 | 52.05 | 52.69 | 51.75 | 52.07 | 1,000,003 | -0.10(-0.19%) |
Nov 09, 2007 | 52.31 | 53.08 | 52.03 | 52.17 | 776,826 | -0.83(-1.57%) |
Nov 08, 2007 | 54.52 | 54.65 | 52.24 | 53.00 | 844,892 | -1.27(-2.34%) |
Nov 07, 2007 | 55.30 | 55.82 | 54.08 | 54.27 | 461,862 | -1.71(-3.06%) |
Nov 06, 2007 | 56.19 | 56.59 | 55.50 | 55.98 | 393,724 | -0.15(-0.26%) |
Nov 05, 2007 | 56.38 | 56.95 | 55.50 | 56.13 | 485,285 | -0.74(-1.31%) |
Nov 02, 2007 | 57.27 | 57.39 | 56.31 | 56.87 | 404,600 | -0.03(-0.05%) |
Nov 01, 2007 | 57.50 | 57.70 | 56.87 | 56.90 | 588,225 | -0.72(-1.24%) |
Oct 31, 2007 | 57.56 | 57.65 | 56.11 | 57.62 | 599,296 | +0.20(+0.35%) |
Oct 30, 2007 | 56.29 | 57.73 | 55.73 | 57.41 | 420,747 | +1.04(+1.85%) |
Oct 29, 2007 | 56.23 | 56.50 | 55.46 | 56.37 | 914,226 | +0.07(+0.12%) |
Oct 26, 2007 | 56.60 | 56.80 | 56.08 | 56.30 | 333,136 | +0.22(+0.40%) |
Oct 25, 2007 | 56.08 | 56.69 | 55.40 | 56.08 | 838,562 | -0.20(-0.36%) |
Oct 24, 2007 | 56.34 | 56.87 | 55.82 | 56.28 | 808,326 | -0.52(-0.92%) |
Oct 23, 2007 | 56.12 | 56.93 | 56.07 | 56.80 | 811,581 | +0.42(+0.74%) |
Oct 22, 2007 | 57.07 | 57.37 | 56.11 | 56.39 | 984,220 | -1.19(-2.07%) |
Oct 19, 2007 | 59.01 | 59.16 | 56.42 | 57.58 | 2,711,769 | -5.74(-9.06%) |
Oct 18, 2007 | 61.32 | 63.77 | 60.27 | 63.31 | 970,909 | +1.67(+2.72%) |
Oct 17, 2007 | 61.42 | 61.86 | 60.50 | 61.64 | 359,955 | +0.61(+1.00%) |
Oct 16, 2007 | 61.05 | 61.63 | 60.86 | 61.03 | 243,199 | -0.15(-0.25%) |
Oct 15, 2007 | 61.83 | 61.87 | 60.64 | 61.19 | 479,878 | -0.77(-1.25%) |
Oct 12, 2007 | 61.72 | 62.87 | 61.72 | 61.96 | 302,130 | +0.45(+0.74%) |
Oct 11, 2007 | 63.16 | 63.58 | 60.87 | 61.51 | 341,978 | -1.49(-2.36%) |
Oct 10, 2007 | 61.90 | 63.38 | 61.34 | 62.99 | 740,486 | +1.22(+1.97%) |
Oct 09, 2007 | 59.95 | 61.85 | 59.91 | 61.78 | 441,430 | +2.03(+3.40%) |
Oct 08, 2007 | 59.20 | 59.96 | 59.20 | 59.74 | 221,990 | +0.34(+0.57%) |
Oct 05, 2007 | 59.54 | 59.98 | 59.15 | 59.41 | 446,417 | -0.14(-0.23%) |
Oct 04, 2007 | 59.13 | 59.72 | 58.56 | 59.54 | 328,455 | +0.53(+0.90%) |
Oct 03, 2007 | 58.47 | 59.60 | 58.28 | 59.01 | 313,238 | +0.51(+0.88%) |
Oct 02, 2007 | 58.74 | 58.94 | 58.09 | 58.50 | 312,642 | -0.34(-0.58%) |