Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 57.00 | 57.95 | 56.50 | 57.47 | 321,734 | +0.88(+1.56%) |
Dec 28, 2007 | 56.26 | 57.59 | 56.26 | 56.59 | 377,497 | +0.00(+0.00%) |
Dec 27, 2007 | 58.00 | 58.00 | 56.12 | 56.59 | 282,915 | -1.25(-2.16%) |
Dec 26, 2007 | 57.03 | 58.10 | 57.01 | 57.84 | 257,856 | +0.03(+0.05%) |
Dec 24, 2007 | 57.10 | 58.12 | 56.84 | 57.81 | 259,192 | +0.73(+1.28%) |
Dec 21, 2007 | 58.00 | 58.74 | 56.91 | 57.08 | 372,766 | -0.71(-1.23%) |
Dec 20, 2007 | 56.59 | 58.26 | 56.50 | 57.79 | 269,454 | +1.25(+2.21%) |
Dec 19, 2007 | 56.00 | 57.74 | 56.00 | 56.54 | 347,814 | -0.29(-0.51%) |
Dec 18, 2007 | 57.04 | 57.94 | 54.49 | 56.83 | 564,178 | +0.27(+0.48%) |
Dec 17, 2007 | 58.22 | 59.50 | 55.83 | 56.56 | 778,119 | -2.67(-4.51%) |
Dec 14, 2007 | 57.95 | 59.71 | 57.95 | 59.23 | 559,156 | +0.10(+0.17%) |
Dec 13, 2007 | 57.95 | 59.43 | 57.62 | 59.13 | 423,648 | -0.71(-1.19%) |
Dec 12, 2007 | 60.54 | 61.22 | 59.19 | 59.84 | 355,593 | +0.27(+0.45%) |
Dec 11, 2007 | 61.23 | 62.60 | 58.89 | 59.57 | 531,801 | -1.16(-1.91%) |
Dec 10, 2007 | 60.90 | 62.18 | 60.00 | 60.73 | 632,328 | +0.50(+0.83%) |
Dec 07, 2007 | 62.98 | 63.00 | 60.01 | 60.23 | 571,836 | -2.20(-3.52%) |
Dec 06, 2007 | 60.09 | 62.88 | 60.09 | 62.43 | 462,168 | +1.39(+2.28%) |
Dec 05, 2007 | 56.53 | 62.51 | 56.01 | 61.04 | 1,847,273 | -0.34(-0.55%) |
Dec 04, 2007 | 61.50 | 63.24 | 60.07 | 61.38 | 975,142 | +1.29(+2.15%) |
Dec 03, 2007 | 61.70 | 61.74 | 59.99 | 60.09 | 528,633 | -0.02(-0.03%) |
Nov 30, 2007 | 59.96 | 61.25 | 58.50 | 60.11 | 774,320 | +1.40(+2.38%) |
Nov 29, 2007 | 59.50 | 60.31 | 57.60 | 58.71 | 434,063 | -0.79(-1.33%) |
Nov 28, 2007 | 56.86 | 59.54 | 56.12 | 59.50 | 764,143 | +4.23(+7.65%) |
Nov 27, 2007 | 55.60 | 56.49 | 54.10 | 55.27 | 386,449 | +0.09(+0.16%) |
Nov 26, 2007 | 56.00 | 57.18 | 54.85 | 55.18 | 619,159 | +0.58(+1.06%) |
Nov 23, 2007 | 54.22 | 55.48 | 54.00 | 54.60 | 275,452 | +0.56(+1.04%) |
Nov 21, 2007 | 52.50 | 54.90 | 51.71 | 54.04 | 988,867 | -1.21(-2.19%) |
Nov 20, 2007 | 56.17 | 57.98 | 53.70 | 55.25 | 1,217,993 | -0.74(-1.32%) |
Nov 19, 2007 | 60.80 | 60.99 | 55.80 | 55.99 | 1,089,110 | -4.74(-7.81%) |
Nov 16, 2007 | 60.09 | 60.81 | 58.05 | 60.73 | 1,117,889 | +0.34(+0.56%) |
Nov 15, 2007 | 57.52 | 60.80 | 57.52 | 60.39 | 1,105,495 | +2.14(+3.67%) |
Nov 14, 2007 | 61.88 | 61.88 | 57.69 | 58.25 | 762,348 | -1.55(-2.59%) |
Nov 13, 2007 | 55.33 | 59.99 | 55.20 | 59.80 | 1,251,810 | +4.79(+8.71%) |
Nov 12, 2007 | 58.00 | 58.60 | 54.09 | 55.01 | 1,332,979 | -4.38(-7.37%) |
Nov 09, 2007 | 58.61 | 62.54 | 58.61 | 59.39 | 1,153,313 | -3.09(-4.95%) |
Nov 08, 2007 | 61.74 | 62.87 | 55.56 | 62.48 | 2,824,584 | +5.38(+9.42%) |
Nov 07, 2007 | 61.00 | 61.30 | 56.88 | 57.10 | 1,671,406 | -4.18(-6.82%) |
Nov 06, 2007 | 59.25 | 61.62 | 58.28 | 61.28 | 1,624,167 | +3.22(+5.55%) |
Nov 05, 2007 | 57.49 | 58.74 | 55.55 | 58.06 | 983,685 | -0.86(-1.46%) |
Nov 02, 2007 | 56.80 | 58.97 | 56.25 | 58.92 | 997,215 | +2.36(+4.17%) |
Nov 01, 2007 | 55.90 | 58.88 | 55.50 | 56.56 | 1,064,199 | +0.20(+0.35%) |
Oct 31, 2007 | 54.90 | 56.61 | 54.25 | 56.36 | 1,053,048 | +2.52(+4.68%) |
Oct 30, 2007 | 57.02 | 57.33 | 53.32 | 53.84 | 1,049,878 | -2.62(-4.64%) |
Oct 29, 2007 | 54.00 | 56.70 | 54.00 | 56.46 | 1,126,941 | +2.97(+5.55%) |
Oct 26, 2007 | 52.47 | 53.49 | 51.07 | 53.49 | 606,103 | +2.88(+5.69%) |
Oct 25, 2007 | 51.50 | 51.95 | 49.79 | 50.61 | 505,571 | -0.10(-0.20%) |
Oct 24, 2007 | 52.25 | 53.44 | 49.30 | 50.71 | 1,187,425 | -1.28(-2.46%) |
Oct 23, 2007 | 51.00 | 52.21 | 50.11 | 51.99 | 662,147 | +1.90(+3.79%) |
Oct 22, 2007 | 51.73 | 51.73 | 49.10 | 50.09 | 845,400 | -2.47(-4.70%) |
Oct 19, 2007 | 53.35 | 53.50 | 52.08 | 52.56 | 766,824 | -0.79(-1.48%) |
Oct 18, 2007 | 51.50 | 53.70 | 51.18 | 53.35 | 522,845 | +1.21(+2.32%) |
Oct 17, 2007 | 49.50 | 52.19 | 49.42 | 52.14 | 1,040,597 | +3.15(+6.43%) |
Oct 16, 2007 | 49.50 | 49.50 | 48.18 | 48.99 | 298,963 | -0.25(-0.51%) |
Oct 15, 2007 | 50.00 | 50.74 | 48.56 | 49.24 | 798,442 | -0.04(-0.08%) |
Oct 12, 2007 | 48.55 | 50.25 | 48.55 | 49.28 | 1,622,766 | +1.30(+2.71%) |
Oct 11, 2007 | 52.00 | 52.91 | 45.56 | 47.98 | 1,966,725 | -4.23(-8.10%) |
Oct 10, 2007 | 51.53 | 54.00 | 51.52 | 52.21 | 516,880 | -0.07(-0.13%) |
Oct 09, 2007 | 51.01 | 52.44 | 50.80 | 52.28 | 268,130 | +0.20(+0.38%) |
Oct 08, 2007 | 51.98 | 53.91 | 51.85 | 52.08 | 406,248 | +0.58(+1.13%) |
Oct 05, 2007 | 51.31 | 53.87 | 50.81 | 51.50 | 416,181 | +0.69(+1.36%) |
Oct 04, 2007 | 51.61 | 52.28 | 50.25 | 50.81 | 798,543 | -2.02(-3.82%) |
Oct 03, 2007 | 53.75 | 54.24 | 52.01 | 52.83 | 916,207 | -1.54(-2.83%) |
Oct 02, 2007 | 53.75 | 54.71 | 53.00 | 54.37 | 413,496 | +0.63(+1.17%) |