Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.23 | 50.82 | 49.90 | 50.40 | 247,104 | -0.13(-0.26%) |
Dec 28, 2007 | 50.90 | 51.15 | 50.32 | 50.53 | 238,832 | -0.30(-0.59%) |
Dec 27, 2007 | 51.95 | 52.06 | 50.51 | 50.83 | 383,240 | -1.13(-2.17%) |
Dec 26, 2007 | 51.65 | 52.25 | 51.58 | 51.96 | 291,536 | +0.10(+0.19%) |
Dec 24, 2007 | 51.79 | 51.96 | 51.54 | 51.86 | 175,646 | -0.02(-0.04%) |
Dec 21, 2007 | 51.97 | 52.00 | 51.17 | 51.88 | 673,279 | +0.82(+1.61%) |
Dec 20, 2007 | 50.74 | 51.12 | 49.99 | 51.06 | 347,879 | +0.80(+1.59%) |
Dec 19, 2007 | 50.25 | 50.74 | 49.84 | 50.26 | 298,754 | +0.00(+0.00%) |
Dec 18, 2007 | 49.74 | 50.56 | 48.85 | 50.26 | 345,177 | +1.05(+2.13%) |
Dec 17, 2007 | 49.50 | 50.02 | 49.21 | 49.21 | 304,661 | -0.63(-1.26%) |
Dec 14, 2007 | 50.11 | 50.46 | 49.56 | 49.84 | 323,720 | -0.67(-1.33%) |
Dec 13, 2007 | 50.26 | 50.58 | 49.47 | 50.51 | 337,669 | +0.03(+0.06%) |
Dec 12, 2007 | 51.88 | 52.44 | 49.71 | 50.48 | 643,900 | -0.53(-1.04%) |
Dec 11, 2007 | 52.62 | 52.83 | 50.82 | 51.01 | 684,046 | -1.74(-3.30%) |
Dec 10, 2007 | 52.15 | 52.97 | 52.06 | 52.75 | 323,534 | +0.57(+1.09%) |
Dec 07, 2007 | 52.74 | 52.86 | 51.81 | 52.18 | 416,625 | -0.68(-1.29%) |
Dec 06, 2007 | 51.95 | 53.00 | 51.70 | 52.86 | 815,831 | +1.05(+2.03%) |
Dec 05, 2007 | 51.74 | 52.13 | 51.08 | 51.81 | 282,071 | +0.81(+1.59%) |
Dec 04, 2007 | 50.83 | 51.56 | 50.21 | 51.00 | 372,691 | -0.13(-0.25%) |
Dec 03, 2007 | 51.59 | 52.03 | 50.40 | 51.13 | 344,341 | -0.35(-0.68%) |
Nov 30, 2007 | 51.99 | 53.11 | 51.31 | 51.48 | 870,631 | +0.17(+0.33%) |
Nov 29, 2007 | 51.67 | 51.67 | 50.77 | 51.31 | 325,847 | -0.48(-0.93%) |
Nov 28, 2007 | 50.85 | 51.97 | 50.40 | 51.79 | 780,347 | +1.39(+2.76%) |
Nov 27, 2007 | 49.97 | 50.68 | 49.64 | 50.40 | 735,889 | +0.74(+1.49%) |
Nov 26, 2007 | 50.80 | 50.90 | 49.40 | 49.66 | 834,647 | -0.83(-1.64%) |
Nov 23, 2007 | 50.45 | 51.55 | 50.38 | 50.49 | 345,875 | +0.45(+0.90%) |
Nov 21, 2007 | 49.52 | 51.14 | 49.52 | 50.04 | 613,660 | -0.17(-0.34%) |
Nov 20, 2007 | 49.78 | 50.48 | 49.16 | 50.21 | 841,498 | +0.32(+0.64%) |
Nov 19, 2007 | 50.37 | 50.46 | 49.66 | 49.89 | 873,941 | -0.87(-1.71%) |
Nov 16, 2007 | 50.52 | 51.34 | 49.78 | 50.76 | 625,511 | +0.31(+0.61%) |
Nov 15, 2007 | 50.89 | 51.20 | 49.97 | 50.45 | 636,280 | -0.61(-1.19%) |
Nov 14, 2007 | 51.62 | 52.19 | 50.92 | 51.06 | 1,046,794 | -0.53(-1.03%) |
Nov 13, 2007 | 50.17 | 52.02 | 49.97 | 51.59 | 633,332 | +1.74(+3.49%) |
Nov 12, 2007 | 49.57 | 51.13 | 49.57 | 49.85 | 485,003 | +0.17(+0.34%) |
Nov 09, 2007 | 49.23 | 50.44 | 48.63 | 49.68 | 534,483 | +0.10(+0.20%) |
Nov 08, 2007 | 49.14 | 50.06 | 48.60 | 49.58 | 680,241 | +0.96(+1.97%) |
Nov 07, 2007 | 49.26 | 49.33 | 48.53 | 48.62 | 593,387 | -1.24(-2.49%) |
Nov 06, 2007 | 48.96 | 49.94 | 48.63 | 49.86 | 520,766 | +0.93(+1.90%) |
Nov 05, 2007 | 49.29 | 49.31 | 48.39 | 48.93 | 834,090 | -1.02(-2.04%) |
Nov 02, 2007 | 50.38 | 50.46 | 49.20 | 49.95 | 743,650 | -0.29(-0.58%) |
Nov 01, 2007 | 51.01 | 51.17 | 49.91 | 50.24 | 610,980 | -1.55(-2.99%) |
Oct 31, 2007 | 51.17 | 51.79 | 50.40 | 51.79 | 809,155 | +0.96(+1.89%) |
Oct 30, 2007 | 50.39 | 51.20 | 50.34 | 50.83 | 579,608 | +0.27(+0.53%) |
Oct 29, 2007 | 49.61 | 51.03 | 49.61 | 50.56 | 1,074,542 | +1.32(+2.68%) |
Oct 26, 2007 | 49.96 | 50.61 | 47.99 | 49.24 | 1,432,440 | +3.09(+6.70%) |
Oct 25, 2007 | 47.35 | 47.51 | 45.97 | 46.15 | 922,386 | -1.24(-2.62%) |
Oct 24, 2007 | 47.01 | 47.91 | 46.62 | 47.39 | 579,878 | +0.09(+0.19%) |
Oct 23, 2007 | 47.49 | 47.67 | 46.88 | 47.30 | 381,748 | +0.02(+0.04%) |
Oct 22, 2007 | 46.61 | 47.91 | 46.29 | 47.28 | 533,700 | +0.40(+0.85%) |
Oct 19, 2007 | 47.94 | 47.94 | 46.80 | 46.88 | 658,478 | -1.06(-2.21%) |
Oct 18, 2007 | 48.18 | 48.18 | 47.66 | 47.94 | 514,012 | -0.31(-0.64%) |
Oct 17, 2007 | 48.63 | 48.93 | 47.57 | 48.25 | 673,555 | -0.01(-0.02%) |
Oct 16, 2007 | 49.66 | 49.66 | 48.07 | 48.26 | 693,599 | -1.41(-2.84%) |
Oct 15, 2007 | 50.31 | 50.57 | 49.21 | 49.67 | 458,053 | -0.81(-1.60%) |
Oct 12, 2007 | 50.56 | 50.88 | 50.17 | 50.48 | 345,165 | -0.23(-0.45%) |
Oct 11, 2007 | 50.90 | 51.43 | 50.25 | 50.71 | 479,269 | -0.18(-0.35%) |
Oct 10, 2007 | 50.79 | 51.09 | 50.28 | 50.89 | 454,007 | +0.02(+0.04%) |
Oct 09, 2007 | 50.12 | 51.11 | 50.01 | 50.87 | 607,446 | +0.73(+1.46%) |
Oct 08, 2007 | 50.46 | 50.51 | 49.91 | 50.14 | 335,928 | -0.31(-0.61%) |
Oct 05, 2007 | 49.99 | 50.81 | 49.90 | 50.45 | 637,206 | +0.80(+1.61%) |
Oct 04, 2007 | 49.46 | 49.91 | 49.29 | 49.65 | 531,165 | +0.45(+0.91%) |
Oct 03, 2007 | 48.65 | 49.42 | 48.61 | 49.20 | 531,274 | +0.31(+0.63%) |
Oct 02, 2007 | 48.21 | 49.07 | 48.17 | 48.89 | 464,869 | +0.75(+1.56%) |