Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 48.53 | 49.20 | 48.21 | 49.17 | 10,423 | +2.07(+4.39%) |
Dec 28, 2007 | 48.23 | 48.80 | 46.58 | 47.11 | 2,601 | -2.08(-4.23%) |
Dec 27, 2007 | 48.66 | 49.19 | 48.66 | 49.19 | 496 | -0.45(-0.91%) |
Dec 26, 2007 | 49.36 | 49.75 | 48.88 | 49.64 | 6,973 | +0.28(+0.56%) |
Dec 24, 2007 | 49.20 | 49.36 | 48.27 | 49.36 | 1,051 | -0.14(-0.28%) |
Dec 21, 2007 | 49.77 | 51.62 | 48.14 | 49.50 | 26,701 | +0.82(+1.68%) |
Dec 20, 2007 | 48.84 | 49.21 | 48.07 | 48.68 | 2,581 | +0.08(+0.17%) |
Dec 19, 2007 | 48.50 | 49.19 | 48.50 | 48.60 | 1,219 | +0.57(+1.20%) |
Dec 18, 2007 | 48.57 | 48.57 | 48.01 | 48.02 | 1,097 | +0.47(+0.98%) |
Dec 17, 2007 | 47.52 | 47.56 | 47.40 | 47.56 | 2,572 | +0.00(+0.00%) |
Dec 14, 2007 | 48.20 | 48.20 | 47.29 | 47.56 | 1,809 | -1.64(-3.33%) |
Dec 13, 2007 | 48.77 | 49.20 | 48.01 | 49.20 | 2,195 | -0.89(-1.77%) |
Dec 12, 2007 | 49.99 | 50.08 | 48.25 | 50.08 | 7,257 | +1.44(+2.97%) |
Dec 11, 2007 | 46.26 | 49.19 | 46.26 | 48.64 | 7,195 | +0.52(+1.09%) |
Dec 10, 2007 | 49.20 | 49.20 | 45.93 | 48.11 | 23,790 | -0.59(-1.21%) |
Dec 07, 2007 | 45.11 | 49.56 | 43.69 | 48.70 | 19,165 | +3.08(+6.76%) |
Dec 06, 2007 | 43.20 | 45.62 | 43.20 | 45.62 | 7,246 | +3.23(+7.62%) |
Dec 05, 2007 | 42.65 | 42.80 | 42.02 | 42.39 | 6,395 | -1.34(-3.07%) |
Dec 04, 2007 | 43.99 | 44.24 | 43.74 | 43.74 | 1,153 | -1.12(-2.49%) |
Dec 03, 2007 | 44.87 | 45.10 | 43.46 | 44.85 | 4,029 | +0.70(+1.58%) |
Nov 30, 2007 | 44.24 | 45.10 | 44.15 | 44.15 | 5,051 | +1.07(+2.47%) |
Nov 29, 2007 | 43.43 | 43.43 | 43.05 | 43.09 | 1,790 | -0.43(-1.00%) |
Nov 28, 2007 | 43.38 | 43.52 | 42.65 | 43.52 | 7,143 | +0.67(+1.57%) |
Nov 27, 2007 | 43.38 | 44.35 | 42.85 | 42.85 | 3,138 | -0.40(-0.93%) |
Nov 26, 2007 | 44.04 | 44.33 | 43.25 | 43.25 | 1,273 | -1.70(-3.78%) |
Nov 23, 2007 | 44.97 | 45.10 | 44.95 | 44.95 | 365 | -0.12(-0.27%) |
Nov 21, 2007 | 44.19 | 45.07 | 44.01 | 45.07 | 2,270 | +0.88(+1.99%) |
Nov 20, 2007 | 42.12 | 44.58 | 40.28 | 44.19 | 7,759 | +3.09(+7.52%) |
Nov 19, 2007 | 42.42 | 42.42 | 40.92 | 41.10 | 3,462 | -2.36(-5.43%) |
Nov 16, 2007 | 43.78 | 44.02 | 43.05 | 43.47 | 5,371 | -0.34(-0.79%) |
Nov 15, 2007 | 45.10 | 45.10 | 43.29 | 43.81 | 2,927 | -0.09(-0.21%) |
Nov 14, 2007 | 43.34 | 43.90 | 43.34 | 43.90 | 729 | -1.19(-2.64%) |
Nov 13, 2007 | 42.22 | 45.10 | 41.74 | 45.09 | 18,557 | +2.85(+6.76%) |
Nov 12, 2007 | 41.49 | 42.24 | 40.81 | 42.24 | 1,819 | +0.75(+1.82%) |
Nov 09, 2007 | 42.24 | 42.24 | 40.10 | 41.48 | 2,567 | -0.75(-1.79%) |
Nov 08, 2007 | 41.98 | 42.24 | 41.04 | 42.24 | 3,278 | +0.29(+0.68%) |
Nov 07, 2007 | 41.00 | 45.08 | 40.48 | 41.95 | 7,644 | +0.80(+1.93%) |
Nov 06, 2007 | 42.56 | 42.56 | 39.48 | 41.15 | 8,612 | -2.58(-5.91%) |
Nov 05, 2007 | 43.26 | 44.16 | 42.69 | 43.74 | 16,286 | -0.80(-1.80%) |
Nov 02, 2007 | 44.72 | 45.08 | 44.20 | 44.54 | 3,735 | +1.01(+2.32%) |
Nov 01, 2007 | 44.47 | 46.73 | 42.15 | 43.53 | 10,366 | -1.47(-3.26%) |
Oct 31, 2007 | 42.65 | 45.44 | 42.11 | 45.00 | 44,464 | +3.51(+8.46%) |
Oct 30, 2007 | 41.66 | 41.82 | 41.39 | 41.49 | 5,796 | +0.88(+2.16%) |
Oct 29, 2007 | 41.57 | 41.94 | 40.61 | 40.61 | 6,463 | -0.99(-2.38%) |
Oct 26, 2007 | 42.12 | 42.12 | 40.87 | 41.60 | 1,440 | +0.76(+1.87%) |
Oct 25, 2007 | 40.71 | 40.89 | 40.71 | 40.84 | 628 | -0.08(-0.20%) |
Oct 24, 2007 | 41.51 | 41.51 | 40.42 | 40.92 | 853 | -1.39(-3.28%) |
Oct 23, 2007 | 41.37 | 42.61 | 40.05 | 42.31 | 975 | +2.10(+5.22%) |
Oct 22, 2007 | 39.97 | 43.15 | 39.37 | 40.21 | 1,951 | -0.95(-2.31%) |
Oct 19, 2007 | 43.12 | 43.12 | 40.92 | 41.16 | 6,328 | -2.21(-5.09%) |
Oct 18, 2007 | 43.44 | 43.50 | 42.96 | 43.37 | 1,380 | +0.61(+1.44%) |
Oct 17, 2007 | 43.46 | 43.46 | 42.13 | 42.75 | 1,600 | -0.01(-0.02%) |
Oct 16, 2007 | 42.41 | 43.34 | 42.41 | 42.76 | 2,317 | +0.49(+1.16%) |
Oct 15, 2007 | 41.54 | 42.27 | 41.11 | 42.27 | 2,639 | -0.02(-0.04%) |
Oct 12, 2007 | 41.36 | 42.33 | 41.36 | 42.28 | 3,413 | -0.52(-1.21%) |
Oct 11, 2007 | 43.46 | 43.46 | 41.28 | 42.80 | 6,012 | -0.34(-0.78%) |
Oct 10, 2007 | 42.23 | 43.32 | 41.95 | 43.14 | 2,719 | +1.15(+2.73%) |
Oct 09, 2007 | 41.93 | 41.99 | 41.78 | 41.99 | 1,261 | -0.08(-0.19%) |
Oct 08, 2007 | 42.17 | 42.24 | 41.42 | 42.07 | 3,775 | +0.23(+0.55%) |
Oct 05, 2007 | 42.36 | 42.56 | 41.84 | 41.84 | 1,596 | +0.46(+1.11%) |
Oct 04, 2007 | 41.73 | 41.73 | 41.37 | 41.38 | 731 | -0.05(-0.12%) |
Oct 03, 2007 | 44.30 | 44.65 | 41.42 | 41.43 | 5,341 | -3.56(-7.91%) |
Oct 02, 2007 | 45.35 | 45.52 | 44.99 | 44.99 | 5,122 | -0.13(-0.29%) |