Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.15 | 51.51 | 49.25 | 50.06 | 31,180 | -0.09(-0.18%) |
Dec 28, 2007 | 52.05 | 52.50 | 49.97 | 50.15 | 19,090 | -1.90(-3.65%) |
Dec 27, 2007 | 52.41 | 52.86 | 51.87 | 52.05 | 18,348 | -0.81(-1.54%) |
Dec 26, 2007 | 50.33 | 53.49 | 50.33 | 52.86 | 29,509 | +2.08(+4.09%) |
Dec 24, 2007 | 52.23 | 53.40 | 50.51 | 50.78 | 17,784 | -2.08(-3.93%) |
Dec 21, 2007 | 51.60 | 55.21 | 49.07 | 52.86 | 77,287 | +1.99(+3.91%) |
Dec 20, 2007 | 50.33 | 51.05 | 48.07 | 50.87 | 36,619 | +1.08(+2.18%) |
Dec 19, 2007 | 49.61 | 50.33 | 48.57 | 49.79 | 16,843 | -0.18(-0.36%) |
Dec 18, 2007 | 49.43 | 50.24 | 47.08 | 49.97 | 26,737 | +0.99(+2.03%) |
Dec 17, 2007 | 50.42 | 51.51 | 48.98 | 48.98 | 19,377 | -1.63(-3.21%) |
Dec 14, 2007 | 50.96 | 53.67 | 50.51 | 50.60 | 31,982 | -0.81(-1.58%) |
Dec 13, 2007 | 50.42 | 51.87 | 50.42 | 51.42 | 22,819 | +0.45(+0.89%) |
Dec 12, 2007 | 51.96 | 52.68 | 50.78 | 50.96 | 30,444 | -0.27(-0.53%) |
Dec 11, 2007 | 54.67 | 55.66 | 50.96 | 51.23 | 32,657 | -2.98(-5.50%) |
Dec 10, 2007 | 53.22 | 55.75 | 52.77 | 54.22 | 40,736 | +0.90(+1.69%) |
Dec 07, 2007 | 53.58 | 53.95 | 52.59 | 53.31 | 27,445 | -0.18(-0.34%) |
Dec 06, 2007 | 50.60 | 55.21 | 50.60 | 53.49 | 39,397 | +3.16(+6.28%) |
Dec 05, 2007 | 49.07 | 53.95 | 48.16 | 50.33 | 31,916 | +2.26(+4.70%) |
Dec 04, 2007 | 48.34 | 49.52 | 47.26 | 48.07 | 41,665 | -0.54(-1.12%) |
Dec 03, 2007 | 50.33 | 50.78 | 47.71 | 48.61 | 27,378 | -1.99(-3.93%) |
Nov 30, 2007 | 49.88 | 56.84 | 49.25 | 50.60 | 68,491 | +2.26(+4.67%) |
Nov 29, 2007 | 47.89 | 48.70 | 46.90 | 48.34 | 54,165 | +0.27(+0.56%) |
Nov 28, 2007 | 45.36 | 48.34 | 45.36 | 48.07 | 38,600 | +2.80(+6.19%) |
Nov 27, 2007 | 44.91 | 46.17 | 44.37 | 45.27 | 35,457 | +0.18(+0.40%) |
Nov 26, 2007 | 48.89 | 49.79 | 44.82 | 45.09 | 33,033 | -3.89(-7.93%) |
Nov 23, 2007 | 45.81 | 49.61 | 45.54 | 48.98 | 19,610 | +3.80(+8.40%) |
Nov 21, 2007 | 47.44 | 47.80 | 45.00 | 45.18 | 30,676 | -2.35(-4.94%) |
Nov 20, 2007 | 48.70 | 50.42 | 45.54 | 47.53 | 34,273 | -1.27(-2.59%) |
Nov 19, 2007 | 49.88 | 51.60 | 47.80 | 48.80 | 113,123 | -1.54(-3.05%) |
Nov 16, 2007 | 50.60 | 50.78 | 46.36 | 50.33 | 115,724 | -1.08(-2.11%) |
Nov 15, 2007 | 52.23 | 52.86 | 51.14 | 51.42 | 135,462 | -1.17(-2.23%) |
Nov 14, 2007 | 52.68 | 52.95 | 51.14 | 52.59 | 55,410 | +0.09(+0.17%) |
Nov 13, 2007 | 51.78 | 52.95 | 50.87 | 52.50 | 52,599 | +1.17(+2.29%) |
Nov 12, 2007 | 50.15 | 52.14 | 49.07 | 51.33 | 69,101 | +0.00(+0.00%) |
Nov 09, 2007 | 52.59 | 52.59 | 50.69 | 51.33 | 57,269 | -1.17(-2.24%) |
Nov 08, 2007 | 52.14 | 53.77 | 50.78 | 52.50 | 88,134 | +0.81(+1.57%) |
Nov 07, 2007 | 56.57 | 57.74 | 51.69 | 51.69 | 96,996 | -5.60(-9.78%) |
Nov 06, 2007 | 59.64 | 59.64 | 56.93 | 57.29 | 67,539 | -1.81(-3.06%) |
Nov 05, 2007 | 61.17 | 61.54 | 58.83 | 59.10 | 60,058 | -3.07(-4.94%) |
Nov 02, 2007 | 63.52 | 63.61 | 61.90 | 62.17 | 54,171 | -0.90(-1.43%) |
Nov 01, 2007 | 66.60 | 67.59 | 62.08 | 63.07 | 83,542 | -4.34(-6.43%) |
Oct 31, 2007 | 72.29 | 73.37 | 64.88 | 67.41 | 90,104 | -5.60(-7.67%) |
Oct 30, 2007 | 74.19 | 75.81 | 72.29 | 73.01 | 97,928 | -1.81(-2.42%) |
Oct 29, 2007 | 75.72 | 75.72 | 74.46 | 74.82 | 17,584 | -0.27(-0.36%) |
Oct 26, 2007 | 75.54 | 77.44 | 74.73 | 75.09 | 37,029 | +0.18(+0.24%) |
Oct 25, 2007 | 76.27 | 76.99 | 74.01 | 74.91 | 33,078 | -0.99(-1.31%) |
Oct 24, 2007 | 78.16 | 78.80 | 75.45 | 75.90 | 37,615 | -2.71(-3.45%) |
Oct 23, 2007 | 78.25 | 79.52 | 77.35 | 78.61 | 46,889 | +0.54(+0.69%) |
Oct 22, 2007 | 79.97 | 80.06 | 77.44 | 78.07 | 59,593 | -2.44(-3.03%) |
Oct 19, 2007 | 84.94 | 85.84 | 79.79 | 80.51 | 38,655 | -4.97(-5.81%) |
Oct 18, 2007 | 87.38 | 89.28 | 84.94 | 85.48 | 23,461 | -2.35(-2.67%) |
Oct 17, 2007 | 89.28 | 90.36 | 87.11 | 87.83 | 26,305 | -0.72(-0.82%) |
Oct 16, 2007 | 88.73 | 89.64 | 87.47 | 88.55 | 19,499 | -0.63(-0.71%) |
Oct 15, 2007 | 93.16 | 93.16 | 88.73 | 89.19 | 29,315 | -3.70(-3.99%) |
Oct 12, 2007 | 92.71 | 94.34 | 92.17 | 92.89 | 23,295 | -0.09(-0.10%) |
Oct 11, 2007 | 95.33 | 95.87 | 92.71 | 92.98 | 27,733 | -2.08(-2.19%) |
Oct 10, 2007 | 95.42 | 95.69 | 94.43 | 95.06 | 19,300 | -0.18(-0.19%) |
Oct 09, 2007 | 97.50 | 104.55 | 94.70 | 95.24 | 30,743 | -0.45(-0.47%) |
Oct 08, 2007 | 94.25 | 95.96 | 93.34 | 95.69 | 36,586 | +0.81(+0.86%) |
Oct 05, 2007 | 92.89 | 94.97 | 92.26 | 94.88 | 27,157 | +2.17(+2.34%) |
Oct 04, 2007 | 92.80 | 92.80 | 91.45 | 92.71 | 32,237 | +0.00(+0.00%) |
Oct 03, 2007 | 90.81 | 92.71 | 90.45 | 92.71 | 50,165 | +1.27(+1.38%) |
Oct 02, 2007 | 89.37 | 91.45 | 88.28 | 91.45 | 59,948 | +2.35(+2.64%) |