Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.01 | 50.30 | 49.62 | 49.83 | 164,736 | -0.19(-0.38%) |
Dec 28, 2007 | 50.87 | 50.94 | 49.75 | 50.02 | 178,165 | -0.63(-1.24%) |
Dec 27, 2007 | 51.06 | 51.30 | 50.29 | 50.64 | 171,690 | -0.28(-0.56%) |
Dec 26, 2007 | 51.64 | 51.66 | 50.62 | 50.93 | 158,622 | -0.71(-1.37%) |
Dec 24, 2007 | 51.63 | 51.64 | 51.02 | 51.64 | 131,885 | +0.30(+0.58%) |
Dec 21, 2007 | 50.41 | 51.83 | 50.41 | 51.34 | 573,342 | +1.23(+2.46%) |
Dec 20, 2007 | 49.28 | 50.10 | 49.21 | 50.10 | 356,090 | +1.09(+2.23%) |
Dec 19, 2007 | 50.20 | 50.20 | 49.01 | 49.01 | 625,017 | -1.20(-2.39%) |
Dec 18, 2007 | 50.29 | 50.44 | 49.74 | 50.21 | 331,392 | +0.26(+0.52%) |
Dec 17, 2007 | 50.13 | 50.28 | 49.67 | 49.95 | 376,712 | -0.49(-0.98%) |
Dec 14, 2007 | 50.55 | 50.86 | 50.02 | 50.44 | 292,545 | -0.41(-0.80%) |
Dec 13, 2007 | 50.63 | 50.87 | 50.32 | 50.85 | 390,500 | -0.08(-0.16%) |
Dec 12, 2007 | 51.63 | 51.87 | 50.46 | 50.94 | 242,405 | +0.05(+0.10%) |
Dec 11, 2007 | 51.84 | 51.84 | 50.89 | 50.89 | 393,306 | -1.00(-1.93%) |
Dec 10, 2007 | 52.15 | 52.30 | 51.67 | 51.89 | 262,931 | -0.20(-0.38%) |
Dec 07, 2007 | 52.45 | 52.83 | 51.91 | 52.09 | 320,481 | +0.01(+0.02%) |
Dec 06, 2007 | 51.00 | 52.10 | 50.95 | 52.08 | 426,589 | +1.21(+2.38%) |
Dec 05, 2007 | 51.71 | 51.90 | 50.79 | 50.87 | 353,932 | -0.32(-0.62%) |
Dec 04, 2007 | 51.54 | 51.71 | 50.99 | 51.19 | 375,154 | -0.73(-1.41%) |
Dec 03, 2007 | 53.03 | 53.14 | 51.89 | 51.92 | 256,936 | -1.44(-2.70%) |
Nov 30, 2007 | 51.79 | 54.07 | 51.65 | 53.36 | 1,198,119 | +1.89(+3.68%) |
Nov 29, 2007 | 50.94 | 51.59 | 50.81 | 51.47 | 237,034 | +0.47(+0.92%) |
Nov 28, 2007 | 49.92 | 51.44 | 49.78 | 51.00 | 546,845 | +1.08(+2.17%) |
Nov 27, 2007 | 48.99 | 50.04 | 48.85 | 49.92 | 317,724 | +1.04(+2.13%) |
Nov 26, 2007 | 49.05 | 49.50 | 48.76 | 48.88 | 236,194 | -0.37(-0.75%) |
Nov 23, 2007 | 49.21 | 49.42 | 49.06 | 49.24 | 92,439 | +0.26(+0.53%) |
Nov 21, 2007 | 48.46 | 49.03 | 48.25 | 48.98 | 353,812 | +0.19(+0.39%) |
Nov 20, 2007 | 48.50 | 48.93 | 48.16 | 48.79 | 572,262 | +0.28(+0.58%) |
Nov 19, 2007 | 49.67 | 49.95 | 48.46 | 48.51 | 326,356 | -1.61(-3.21%) |
Nov 16, 2007 | 50.32 | 50.34 | 49.79 | 50.12 | 435,701 | -0.10(-0.20%) |
Nov 15, 2007 | 50.34 | 50.94 | 50.07 | 50.22 | 329,473 | -0.40(-0.79%) |
Nov 14, 2007 | 50.88 | 51.09 | 50.54 | 50.62 | 341,943 | +0.47(+0.93%) |
Nov 13, 2007 | 50.38 | 50.87 | 49.86 | 50.15 | 879,436 | +0.38(+0.77%) |
Nov 12, 2007 | 49.84 | 50.29 | 49.66 | 49.77 | 1,013,120 | -0.06(-0.12%) |
Nov 09, 2007 | 50.25 | 50.62 | 49.83 | 49.83 | 820,447 | -0.90(-1.78%) |
Nov 08, 2007 | 52.00 | 52.13 | 50.55 | 50.73 | 631,800 | -0.98(-1.89%) |
Nov 07, 2007 | 52.35 | 52.63 | 51.40 | 51.70 | 398,893 | -1.18(-2.22%) |
Nov 06, 2007 | 53.59 | 53.59 | 52.38 | 52.88 | 479,823 | -0.89(-1.66%) |
Nov 05, 2007 | 53.25 | 54.03 | 53.10 | 53.77 | 444,094 | +0.06(+0.11%) |
Nov 02, 2007 | 53.63 | 54.00 | 53.46 | 53.71 | 635,448 | +0.36(+0.67%) |
Nov 01, 2007 | 51.71 | 53.49 | 51.35 | 53.35 | 692,518 | +1.10(+2.11%) |
Oct 31, 2007 | 50.88 | 52.25 | 50.03 | 52.25 | 603,196 | +2.41(+4.84%) |
Oct 30, 2007 | 49.38 | 50.29 | 49.37 | 49.84 | 425,390 | +0.25(+0.50%) |
Oct 29, 2007 | 49.66 | 49.66 | 49.04 | 49.59 | 172,769 | +0.04(+0.08%) |
Oct 26, 2007 | 49.96 | 49.96 | 48.96 | 49.55 | 155,025 | +0.20(+0.41%) |
Oct 25, 2007 | 50.02 | 50.22 | 48.77 | 49.35 | 418,676 | -0.45(-0.90%) |
Oct 24, 2007 | 49.29 | 49.81 | 48.89 | 49.80 | 188,716 | +0.27(+0.54%) |
Oct 23, 2007 | 50.04 | 50.04 | 49.28 | 49.53 | 176,966 | -0.38(-0.77%) |
Oct 22, 2007 | 50.04 | 50.16 | 49.34 | 49.92 | 278,757 | -0.63(-1.24%) |
Oct 19, 2007 | 51.26 | 51.26 | 50.50 | 50.54 | 357,649 | -0.79(-1.54%) |
Oct 18, 2007 | 50.00 | 51.34 | 49.87 | 51.34 | 363,644 | +1.23(+2.46%) |
Oct 17, 2007 | 50.07 | 50.24 | 49.48 | 50.10 | 334,389 | +0.23(+0.45%) |
Oct 16, 2007 | 49.98 | 50.32 | 49.73 | 49.88 | 306,453 | -0.06(-0.12%) |
Oct 15, 2007 | 50.27 | 50.27 | 49.50 | 49.94 | 290,147 | -0.41(-0.81%) |
Oct 12, 2007 | 49.88 | 50.39 | 49.62 | 50.34 | 390,261 | +0.58(+1.17%) |
Oct 11, 2007 | 49.02 | 49.83 | 48.95 | 49.76 | 423,232 | +0.87(+1.77%) |
Oct 10, 2007 | 48.75 | 49.10 | 48.49 | 48.89 | 237,273 | +0.12(+0.24%) |
Oct 09, 2007 | 49.05 | 49.05 | 48.13 | 48.78 | 225,404 | -0.07(-0.14%) |
Oct 08, 2007 | 49.43 | 49.58 | 48.42 | 48.84 | 138,599 | -0.76(-1.53%) |
Oct 05, 2007 | 48.88 | 49.60 | 48.73 | 49.60 | 271,564 | +1.13(+2.34%) |
Oct 04, 2007 | 48.15 | 48.47 | 48.02 | 48.47 | 267,607 | +0.43(+0.90%) |
Oct 03, 2007 | 47.48 | 48.08 | 47.45 | 48.03 | 232,837 | +0.38(+0.81%) |
Oct 02, 2007 | 47.43 | 47.82 | 47.04 | 47.65 | 192,672 | +0.28(+0.60%) |