Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 58.30 | 58.78 | 57.83 | 58.23 | 950,610 | -0.38(-0.65%) |
Dec 28, 2007 | 59.90 | 59.90 | 58.50 | 58.61 | 1,055,184 | -0.71(-1.20%) |
Dec 27, 2007 | 59.13 | 59.51 | 58.97 | 59.32 | 1,303,282 | +0.04(+0.06%) |
Dec 26, 2007 | 59.05 | 59.45 | 58.64 | 59.29 | 752,615 | -0.01(-0.02%) |
Dec 24, 2007 | 59.29 | 59.37 | 58.55 | 59.29 | 448,278 | +0.68(+1.17%) |
Dec 21, 2007 | 58.52 | 58.84 | 57.95 | 58.61 | 1,916,534 | +0.66(+1.14%) |
Dec 20, 2007 | 57.89 | 58.34 | 57.77 | 57.95 | 1,058,031 | +0.36(+0.63%) |
Dec 19, 2007 | 57.77 | 58.36 | 56.49 | 57.59 | 1,634,941 | +0.21(+0.37%) |
Dec 18, 2007 | 56.99 | 58.18 | 56.49 | 57.37 | 1,836,874 | +0.68(+1.19%) |
Dec 17, 2007 | 56.23 | 57.05 | 55.79 | 56.70 | 1,536,040 | +0.52(+0.92%) |
Dec 14, 2007 | 56.52 | 56.72 | 55.88 | 56.18 | 1,663,554 | -0.69(-1.22%) |
Dec 13, 2007 | 58.66 | 58.67 | 56.53 | 56.88 | 3,038,478 | -0.75(-1.30%) |
Dec 12, 2007 | 58.34 | 58.34 | 57.27 | 57.62 | 2,056,650 | +0.67(+1.17%) |
Dec 11, 2007 | 58.77 | 58.77 | 56.80 | 56.96 | 2,163,458 | -1.61(-2.75%) |
Dec 10, 2007 | 58.99 | 59.72 | 58.37 | 58.57 | 1,328,902 | -0.43(-0.72%) |
Dec 07, 2007 | 58.31 | 59.21 | 58.31 | 58.99 | 1,915,533 | +0.76(+1.31%) |
Dec 06, 2007 | 58.97 | 59.30 | 57.92 | 58.23 | 2,429,956 | -0.76(-1.30%) |
Dec 05, 2007 | 58.69 | 59.77 | 58.54 | 58.99 | 1,686,237 | +0.73(+1.25%) |
Dec 04, 2007 | 58.06 | 59.07 | 58.06 | 58.26 | 1,916,984 | -0.03(-0.05%) |
Dec 03, 2007 | 58.93 | 59.31 | 57.77 | 58.29 | 2,638,440 | -1.02(-1.72%) |
Nov 30, 2007 | 59.95 | 59.95 | 58.45 | 59.31 | 2,120,593 | +0.19(+0.32%) |
Nov 29, 2007 | 59.29 | 59.48 | 58.38 | 59.13 | 2,499,017 | -0.48(-0.81%) |
Nov 28, 2007 | 59.82 | 59.82 | 59.02 | 59.61 | 2,449,562 | +0.36(+0.60%) |
Nov 27, 2007 | 59.38 | 59.84 | 58.71 | 59.25 | 2,140,870 | -0.17(-0.28%) |
Nov 26, 2007 | 59.44 | 60.82 | 59.19 | 59.42 | 1,700,401 | -0.13(-0.22%) |
Nov 23, 2007 | 59.52 | 59.55 | 58.97 | 59.55 | 514,657 | +0.79(+1.35%) |
Nov 21, 2007 | 58.53 | 59.37 | 58.36 | 58.76 | 2,017,115 | -0.37(-0.63%) |
Nov 20, 2007 | 58.78 | 59.53 | 58.49 | 59.13 | 2,828,167 | +0.33(+0.56%) |
Nov 19, 2007 | 58.93 | 59.53 | 58.55 | 58.81 | 3,381,599 | -0.60(-1.00%) |
Nov 16, 2007 | 58.09 | 59.40 | 57.91 | 59.40 | 3,319,930 | +1.81(+3.15%) |
Nov 15, 2007 | 56.32 | 57.92 | 56.27 | 57.59 | 3,390,967 | +0.93(+1.65%) |
Nov 14, 2007 | 57.24 | 57.45 | 56.65 | 56.65 | 1,730,899 | -0.70(-1.22%) |
Nov 13, 2007 | 56.73 | 57.43 | 56.28 | 57.36 | 1,938,810 | +0.68(+1.21%) |
Nov 12, 2007 | 56.45 | 57.67 | 56.45 | 56.67 | 1,549,259 | -0.06(-0.11%) |
Nov 09, 2007 | 56.69 | 57.48 | 56.52 | 56.73 | 1,884,132 | -0.60(-1.04%) |
Nov 08, 2007 | 56.27 | 57.41 | 56.00 | 57.33 | 2,475,800 | +0.97(+1.72%) |
Nov 07, 2007 | 57.38 | 57.54 | 56.36 | 56.36 | 1,712,224 | -1.33(-2.31%) |
Nov 06, 2007 | 57.57 | 57.77 | 56.78 | 57.69 | 1,752,163 | +0.08(+0.14%) |
Nov 05, 2007 | 56.15 | 57.77 | 56.14 | 57.61 | 2,492,357 | +0.37(+0.65%) |
Nov 02, 2007 | 56.95 | 57.62 | 56.22 | 57.24 | 2,163,596 | +0.12(+0.20%) |
Nov 01, 2007 | 56.89 | 58.57 | 56.89 | 57.13 | 3,386,308 | -1.63(-2.77%) |
Oct 31, 2007 | 55.67 | 59.08 | 55.59 | 58.75 | 8,824,295 | +6.71(+12.90%) |
Oct 30, 2007 | 51.63 | 52.59 | 51.50 | 52.04 | 1,725,612 | +0.50(+0.97%) |
Oct 29, 2007 | 52.18 | 52.44 | 51.12 | 51.54 | 1,473,486 | -0.42(-0.80%) |
Oct 26, 2007 | 51.46 | 52.18 | 50.68 | 51.96 | 1,324,304 | +0.81(+1.58%) |
Oct 25, 2007 | 51.72 | 51.78 | 50.73 | 51.15 | 1,710,311 | +0.74(+1.46%) |
Oct 24, 2007 | 51.25 | 51.25 | 50.09 | 50.42 | 1,507,576 | -0.96(-1.87%) |
Oct 23, 2007 | 50.80 | 51.39 | 50.31 | 51.38 | 1,255,450 | +0.67(+1.31%) |
Oct 22, 2007 | 50.66 | 50.75 | 50.17 | 50.71 | 1,183,447 | -0.29(-0.58%) |
Oct 19, 2007 | 51.56 | 52.01 | 50.85 | 51.00 | 2,086,305 | -0.82(-1.58%) |
Oct 18, 2007 | 51.46 | 52.34 | 51.36 | 51.82 | 868,206 | -0.12(-0.24%) |
Oct 17, 2007 | 51.72 | 52.77 | 51.54 | 51.94 | 1,244,200 | +0.44(+0.86%) |
Oct 16, 2007 | 52.29 | 52.33 | 51.22 | 51.50 | 1,672,959 | -0.79(-1.51%) |
Oct 15, 2007 | 53.01 | 53.05 | 51.92 | 52.29 | 1,225,299 | -0.24(-0.46%) |
Oct 12, 2007 | 52.95 | 53.14 | 52.22 | 52.53 | 1,459,648 | -0.62(-1.17%) |
Oct 11, 2007 | 54.13 | 54.13 | 52.81 | 53.15 | 1,508,251 | -0.67(-1.24%) |
Oct 10, 2007 | 53.20 | 54.24 | 52.97 | 53.82 | 2,246,717 | +0.61(+1.15%) |
Oct 09, 2007 | 52.44 | 53.22 | 50.95 | 53.21 | 1,217,649 | +0.57(+1.08%) |
Oct 08, 2007 | 53.33 | 53.33 | 52.35 | 52.64 | 1,308,216 | -0.43(-0.80%) |
Oct 05, 2007 | 52.90 | 53.56 | 52.29 | 53.06 | 1,850,831 | +0.36(+0.67%) |
Oct 04, 2007 | 52.40 | 53.15 | 52.15 | 52.71 | 2,563,442 | +0.64(+1.23%) |
Oct 03, 2007 | 51.60 | 52.44 | 51.55 | 52.07 | 2,092,493 | +0.19(+0.36%) |
Oct 02, 2007 | 51.89 | 52.32 | 51.69 | 51.88 | 1,961,086 | +0.30(+0.59%) |