Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 51.08 | 51.23 | 50.75 | 50.79 | 1,056,408 | -0.59(-1.15%) |
Dec 28, 2007 | 52.67 | 52.67 | 51.12 | 51.38 | 1,125,857 | -0.52(-1.01%) |
Dec 27, 2007 | 53.21 | 53.29 | 51.78 | 51.91 | 962,935 | -1.41(-2.64%) |
Dec 26, 2007 | 53.03 | 53.42 | 52.36 | 53.31 | 755,489 | +0.52(+0.98%) |
Dec 24, 2007 | 52.47 | 53.03 | 52.28 | 52.80 | 351,896 | +0.50(+0.96%) |
Dec 21, 2007 | 52.03 | 52.95 | 51.89 | 52.30 | 1,844,445 | +0.65(+1.26%) |
Dec 20, 2007 | 51.54 | 51.67 | 50.91 | 51.65 | 1,354,909 | +0.38(+0.75%) |
Dec 19, 2007 | 50.21 | 51.46 | 50.07 | 51.27 | 1,524,829 | +1.17(+2.34%) |
Dec 18, 2007 | 50.65 | 51.06 | 49.39 | 50.09 | 2,356,021 | -0.49(-0.98%) |
Dec 17, 2007 | 51.63 | 52.25 | 50.57 | 50.59 | 1,680,467 | -1.38(-2.65%) |
Dec 14, 2007 | 51.93 | 52.41 | 51.82 | 51.97 | 1,390,207 | -0.07(-0.14%) |
Dec 13, 2007 | 51.49 | 52.14 | 51.22 | 52.04 | 1,397,261 | +0.23(+0.44%) |
Dec 12, 2007 | 52.00 | 52.56 | 51.15 | 51.81 | 2,079,624 | +0.85(+1.68%) |
Dec 11, 2007 | 51.97 | 52.25 | 50.94 | 50.96 | 2,341,045 | -1.10(-2.12%) |
Dec 10, 2007 | 51.38 | 52.25 | 51.19 | 52.06 | 1,077,667 | +0.71(+1.39%) |
Dec 07, 2007 | 51.63 | 51.68 | 51.04 | 51.35 | 1,132,823 | +0.18(+0.35%) |
Dec 06, 2007 | 50.10 | 51.20 | 49.78 | 51.17 | 1,009,298 | +1.05(+2.10%) |
Dec 05, 2007 | 49.62 | 50.21 | 49.50 | 50.12 | 1,417,434 | +1.05(+2.13%) |
Dec 04, 2007 | 48.98 | 49.62 | 48.78 | 49.07 | 2,021,535 | -0.10(-0.21%) |
Dec 03, 2007 | 49.76 | 49.98 | 48.99 | 49.17 | 1,735,709 | -0.83(-1.66%) |
Nov 30, 2007 | 50.21 | 50.89 | 49.86 | 50.01 | 1,962,932 | +0.56(+1.13%) |
Nov 29, 2007 | 49.79 | 50.07 | 49.24 | 49.45 | 1,327,060 | -0.40(-0.80%) |
Nov 28, 2007 | 49.00 | 50.25 | 48.78 | 49.84 | 2,022,492 | +0.84(+1.71%) |
Nov 27, 2007 | 47.81 | 49.06 | 47.77 | 49.00 | 2,079,622 | +1.15(+2.40%) |
Nov 26, 2007 | 48.58 | 49.43 | 47.86 | 47.86 | 1,872,308 | -0.62(-1.28%) |
Nov 23, 2007 | 48.60 | 48.83 | 47.83 | 48.47 | 877,025 | +0.27(+0.57%) |
Nov 21, 2007 | 48.54 | 48.70 | 47.77 | 48.20 | 2,329,004 | -1.05(-2.14%) |
Nov 20, 2007 | 49.21 | 49.90 | 48.57 | 49.26 | 2,023,831 | +0.05(+0.10%) |
Nov 19, 2007 | 49.28 | 49.69 | 48.80 | 49.20 | 1,822,141 | -0.29(-0.60%) |
Nov 16, 2007 | 50.50 | 50.50 | 49.10 | 49.50 | 2,401,637 | -0.75(-1.50%) |
Nov 15, 2007 | 51.35 | 51.40 | 50.09 | 50.25 | 1,844,875 | -1.19(-2.32%) |
Nov 14, 2007 | 51.88 | 52.55 | 51.32 | 51.44 | 1,821,389 | -0.29(-0.57%) |
Nov 13, 2007 | 50.49 | 51.74 | 50.25 | 51.74 | 2,153,464 | +1.69(+3.39%) |
Nov 12, 2007 | 51.43 | 51.70 | 49.97 | 50.04 | 2,645,059 | -1.59(-3.08%) |
Nov 09, 2007 | 52.81 | 53.16 | 51.57 | 51.63 | 2,165,169 | -1.96(-3.66%) |
Nov 08, 2007 | 51.10 | 53.92 | 49.87 | 53.59 | 3,552,572 | +4.71(+9.63%) |
Nov 07, 2007 | 51.01 | 51.01 | 48.78 | 48.89 | 2,032,092 | -2.50(-4.86%) |
Nov 06, 2007 | 50.27 | 51.44 | 49.74 | 51.38 | 1,385,048 | +1.16(+2.32%) |
Nov 05, 2007 | 48.87 | 50.56 | 48.87 | 50.22 | 1,871,349 | +0.96(+1.96%) |
Nov 02, 2007 | 49.49 | 49.64 | 48.94 | 49.26 | 2,283,931 | -0.08(-0.16%) |
Nov 01, 2007 | 50.41 | 50.54 | 49.27 | 49.34 | 1,328,774 | -1.40(-2.76%) |
Oct 31, 2007 | 49.83 | 50.82 | 49.19 | 50.74 | 1,403,512 | +1.10(+2.21%) |
Oct 30, 2007 | 49.87 | 50.60 | 49.34 | 49.64 | 1,149,093 | -0.27(-0.53%) |
Oct 29, 2007 | 50.01 | 50.14 | 49.31 | 49.90 | 835,942 | +0.09(+0.18%) |
Oct 26, 2007 | 49.96 | 50.20 | 49.27 | 49.81 | 1,125,199 | +0.28(+0.57%) |
Oct 25, 2007 | 50.05 | 50.05 | 49.16 | 49.54 | 1,672,186 | -0.46(-0.93%) |
Oct 24, 2007 | 49.48 | 50.31 | 48.91 | 50.00 | 2,207,633 | +0.35(+0.71%) |
Oct 23, 2007 | 49.67 | 49.87 | 49.31 | 49.65 | 1,770,749 | +0.11(+0.22%) |
Oct 22, 2007 | 48.65 | 49.95 | 48.42 | 49.54 | 2,181,566 | +0.63(+1.30%) |
Oct 19, 2007 | 49.72 | 50.09 | 48.78 | 48.90 | 1,963,532 | -1.05(-2.09%) |
Oct 18, 2007 | 50.20 | 50.55 | 49.83 | 49.95 | 1,940,316 | -0.74(-1.45%) |
Oct 17, 2007 | 51.47 | 51.67 | 50.46 | 50.68 | 1,371,879 | -0.50(-0.98%) |
Oct 16, 2007 | 51.72 | 52.22 | 50.54 | 51.19 | 1,637,430 | -0.60(-1.17%) |
Oct 15, 2007 | 52.96 | 53.31 | 51.46 | 51.79 | 1,767,084 | -1.01(-1.91%) |
Oct 12, 2007 | 53.08 | 53.08 | 52.31 | 52.80 | 829,310 | -0.22(-0.42%) |
Oct 11, 2007 | 54.37 | 54.40 | 52.64 | 53.02 | 805,885 | -0.95(-1.76%) |
Oct 10, 2007 | 53.45 | 54.04 | 53.14 | 53.97 | 1,221,183 | +0.52(+0.98%) |
Oct 09, 2007 | 53.18 | 53.47 | 52.68 | 53.45 | 889,177 | +0.55(+1.04%) |
Oct 08, 2007 | 53.17 | 53.45 | 52.50 | 52.89 | 1,142,576 | -0.67(-1.25%) |
Oct 05, 2007 | 52.22 | 53.77 | 51.97 | 53.56 | 1,186,699 | +1.67(+3.22%) |
Oct 04, 2007 | 51.88 | 52.01 | 51.16 | 51.89 | 715,875 | +0.04(+0.09%) |
Oct 03, 2007 | 52.58 | 52.58 | 51.63 | 51.85 | 1,020,429 | -0.70(-1.33%) |
Oct 02, 2007 | 52.43 | 52.58 | 51.88 | 52.55 | 1,028,536 | +0.25(+0.48%) |