Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 44.39 | 45.15 | 44.10 | 44.55 | 141,658 | +0.51(+1.16%) |
Dec 28, 2007 | 44.31 | 44.45 | 43.92 | 44.04 | 126,514 | -0.27(-0.61%) |
Dec 27, 2007 | 44.01 | 45.25 | 44.01 | 44.31 | 111,776 | -0.83(-1.84%) |
Dec 26, 2007 | 44.32 | 45.14 | 45.14 | 45.14 | 25,301 | +0.00(+0.00%) |
Dec 24, 2007 | 44.32 | 45.14 | 45.14 | 45.14 | 25,301 | +0.77(+1.74%) |
Dec 21, 2007 | 44.53 | 45.29 | 44.37 | 44.37 | 246,615 | -0.23(-0.52%) |
Dec 20, 2007 | 44.42 | 45.68 | 44.15 | 44.60 | 140,932 | +0.18(+0.41%) |
Dec 19, 2007 | 44.69 | 45.44 | 43.81 | 44.42 | 37,437 | +0.17(+0.38%) |
Dec 18, 2007 | 44.21 | 44.94 | 43.91 | 44.25 | 68,060 | +0.09(+0.20%) |
Dec 17, 2007 | 45.00 | 45.69 | 44.16 | 44.16 | 121,123 | -0.84(-1.87%) |
Dec 14, 2007 | 44.16 | 45.56 | 44.16 | 45.00 | 101,358 | +0.68(+1.53%) |
Dec 13, 2007 | 44.82 | 45.90 | 44.00 | 44.32 | 179,311 | -0.47(-1.05%) |
Dec 12, 2007 | 45.23 | 45.45 | 43.97 | 44.79 | 78,512 | +0.98(+2.24%) |
Dec 11, 2007 | 44.65 | 45.61 | 43.81 | 43.81 | 149,856 | -0.87(-1.95%) |
Dec 10, 2007 | 44.70 | 45.03 | 43.36 | 44.68 | 104,149 | -0.02(-0.04%) |
Dec 07, 2007 | 44.62 | 46.00 | 44.62 | 44.70 | 77,482 | +0.08(+0.18%) |
Dec 06, 2007 | 44.90 | 45.22 | 44.31 | 44.62 | 126,208 | -0.18(-0.40%) |
Dec 05, 2007 | 45.22 | 45.50 | 44.04 | 44.80 | 142,730 | -0.40(-0.88%) |
Dec 04, 2007 | 44.60 | 45.49 | 44.60 | 45.20 | 66,500 | -0.80(-1.74%) |
Dec 03, 2007 | 45.48 | 46.00 | 42.05 | 46.00 | 232,441 | +0.68(+1.50%) |
Nov 30, 2007 | 43.49 | 46.00 | 42.91 | 45.32 | 349,209 | +1.83(+4.21%) |
Nov 29, 2007 | 42.25 | 43.49 | 42.25 | 43.49 | 219,074 | +0.61(+1.42%) |
Nov 28, 2007 | 42.60 | 43.50 | 42.56 | 42.88 | 121,270 | -0.12(-0.28%) |
Nov 27, 2007 | 41.26 | 43.43 | 41.25 | 43.00 | 143,622 | +2.00(+4.88%) |
Nov 26, 2007 | 43.50 | 44.20 | 41.00 | 41.00 | 264,352 | -2.55(-5.86%) |
Nov 23, 2007 | 44.00 | 44.05 | 43.01 | 43.55 | 108,757 | +0.31(+0.72%) |
Nov 21, 2007 | 43.60 | 44.39 | 41.76 | 43.24 | 157,026 | -0.36(-0.83%) |
Nov 20, 2007 | 44.70 | 45.00 | 43.28 | 43.60 | 201,805 | -1.31(-2.92%) |
Nov 19, 2007 | 44.86 | 46.48 | 44.42 | 44.91 | 129,995 | -0.59(-1.30%) |
Nov 16, 2007 | 45.20 | 45.93 | 45.20 | 45.50 | 104,933 | -0.43(-0.94%) |
Nov 15, 2007 | 45.93 | 45.93 | 45.93 | 45.93 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 46.27 | 46.87 | 45.54 | 45.93 | 180,296 | +0.13(+0.28%) |
Nov 13, 2007 | 44.36 | 46.00 | 44.36 | 45.80 | 378,922 | +1.45(+3.27%) |
Nov 12, 2007 | 41.80 | 44.89 | 41.69 | 44.35 | 332,575 | +2.39(+5.70%) |
Nov 09, 2007 | 41.00 | 42.34 | 40.91 | 41.96 | 255,010 | +1.35(+3.32%) |
Nov 08, 2007 | 40.80 | 40.97 | 39.90 | 40.61 | 190,092 | +0.01(+0.02%) |
Nov 07, 2007 | 40.02 | 40.60 | 38.80 | 40.60 | 147,796 | -0.16(-0.39%) |
Nov 06, 2007 | 41.91 | 42.40 | 40.01 | 40.76 | 525,251 | -1.13(-2.70%) |
Nov 05, 2007 | 42.00 | 42.61 | 41.46 | 41.89 | 68,194 | -0.38(-0.90%) |
Nov 02, 2007 | 42.50 | 43.12 | 42.21 | 42.27 | 309,473 | -1.01(-2.33%) |
Nov 01, 2007 | 43.09 | 43.71 | 42.51 | 43.28 | 149,493 | -0.37(-0.85%) |
Oct 31, 2007 | 43.24 | 44.50 | 42.69 | 43.65 | 264,333 | +0.40(+0.92%) |
Oct 30, 2007 | 42.75 | 43.52 | 42.55 | 43.25 | 177,877 | +0.45(+1.05%) |
Oct 29, 2007 | 43.79 | 43.80 | 42.48 | 42.80 | 218,373 | -0.70(-1.61%) |
Oct 26, 2007 | 44.00 | 44.44 | 43.30 | 43.50 | 198,233 | -0.55(-1.25%) |
Oct 25, 2007 | 43.55 | 44.95 | 43.28 | 44.05 | 322,652 | +0.59(+1.36%) |
Oct 24, 2007 | 44.09 | 44.09 | 43.17 | 43.46 | 152,634 | -0.99(-2.23%) |
Oct 23, 2007 | 44.68 | 44.93 | 44.12 | 44.45 | 52,077 | -0.37(-0.83%) |
Oct 19, 2007 | 44.95 | 44.99 | 44.18 | 44.82 | 66,751 | -0.37(-0.82%) |
Oct 18, 2007 | 44.95 | 46.01 | 44.95 | 45.19 | 66,455 | +0.18(+0.40%) |
Oct 17, 2007 | 46.01 | 46.36 | 45.01 | 45.01 | 231,363 | -1.29(-2.79%) |
Oct 16, 2007 | 45.17 | 46.71 | 44.81 | 46.30 | 249,018 | +1.12(+2.48%) |
Oct 15, 2007 | 45.44 | 45.44 | 44.20 | 45.18 | 115,425 | -0.32(-0.70%) |
Oct 12, 2007 | 46.00 | 46.15 | 45.31 | 45.50 | 110,226 | -0.45(-0.98%) |
Oct 11, 2007 | 46.00 | 46.24 | 45.75 | 45.95 | 127,883 | -0.24(-0.52%) |
Oct 10, 2007 | 46.50 | 46.50 | 46.00 | 46.19 | 287,711 | +0.09(+0.20%) |
Oct 09, 2007 | 47.05 | 47.05 | 45.75 | 46.10 | 105,427 | -0.78(-1.66%) |
Oct 08, 2007 | 45.86 | 46.88 | 45.86 | 46.88 | 203,474 | +0.00(+0.00%) |
Oct 05, 2007 | 45.86 | 46.88 | 45.86 | 46.88 | 203,474 | +0.89(+1.94%) |
Oct 04, 2007 | 46.28 | 46.76 | 45.74 | 45.99 | 196,113 | -0.56(-1.20%) |
Oct 03, 2007 | 45.34 | 47.29 | 45.34 | 46.55 | 112,638 | -0.22(-0.47%) |
Oct 02, 2007 | 47.23 | 47.23 | 45.71 | 46.77 | 194,034 | -0.43(-0.91%) |