Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 48.75 | 48.89 | 48.44 | 48.48 | 1,106,864 | -0.56(-1.15%) |
Dec 28, 2007 | 50.27 | 50.27 | 48.79 | 49.04 | 1,179,630 | -0.50(-1.01%) |
Dec 27, 2007 | 50.78 | 50.86 | 49.42 | 49.54 | 1,008,927 | -1.34(-2.64%) |
Dec 26, 2007 | 50.61 | 50.99 | 49.98 | 50.88 | 791,573 | +0.49(+0.98%) |
Dec 24, 2007 | 50.08 | 50.62 | 49.89 | 50.39 | 368,703 | +0.48(+0.96%) |
Dec 21, 2007 | 49.66 | 50.53 | 49.53 | 49.91 | 1,932,539 | +0.62(+1.26%) |
Dec 20, 2007 | 49.19 | 49.32 | 48.58 | 49.29 | 1,419,622 | +0.37(+0.75%) |
Dec 19, 2007 | 47.92 | 49.11 | 47.79 | 48.93 | 1,597,658 | +1.12(+2.34%) |
Dec 18, 2007 | 48.34 | 48.73 | 47.14 | 47.81 | 2,468,549 | -0.47(-0.98%) |
Dec 17, 2007 | 49.28 | 49.87 | 48.26 | 48.28 | 1,760,729 | -1.31(-2.65%) |
Dec 14, 2007 | 49.56 | 50.02 | 49.46 | 49.60 | 1,456,606 | -0.07(-0.14%) |
Dec 13, 2007 | 49.14 | 49.77 | 48.89 | 49.67 | 1,463,997 | +0.22(+0.44%) |
Dec 12, 2007 | 49.63 | 50.17 | 48.82 | 49.45 | 2,178,950 | +0.82(+1.68%) |
Dec 11, 2007 | 49.60 | 49.86 | 48.62 | 48.63 | 2,452,858 | -1.05(-2.12%) |
Dec 10, 2007 | 49.04 | 49.86 | 48.85 | 49.69 | 1,129,138 | +0.68(+1.39%) |
Dec 07, 2007 | 49.27 | 49.32 | 48.71 | 49.01 | 1,186,929 | +0.17(+0.35%) |
Dec 06, 2007 | 47.82 | 48.87 | 47.51 | 48.84 | 1,057,504 | +1.01(+2.10%) |
Dec 05, 2007 | 47.36 | 47.92 | 47.24 | 47.83 | 1,485,133 | +1.00(+2.13%) |
Dec 04, 2007 | 46.74 | 47.36 | 46.56 | 46.83 | 2,118,087 | -0.10(-0.21%) |
Dec 03, 2007 | 47.49 | 47.71 | 46.76 | 46.93 | 1,818,609 | -0.79(-1.66%) |
Nov 30, 2007 | 47.92 | 48.57 | 47.59 | 47.73 | 2,056,685 | +0.53(+1.13%) |
Nov 29, 2007 | 47.52 | 47.78 | 47.00 | 47.19 | 1,390,443 | -0.38(-0.80%) |
Nov 28, 2007 | 46.77 | 47.96 | 46.56 | 47.57 | 2,119,090 | +0.80(+1.71%) |
Nov 27, 2007 | 45.63 | 46.82 | 45.60 | 46.77 | 2,178,949 | +1.10(+2.40%) |
Nov 26, 2007 | 46.36 | 47.18 | 45.67 | 45.67 | 1,961,732 | -0.59(-1.28%) |
Nov 23, 2007 | 46.38 | 46.60 | 45.65 | 46.26 | 918,913 | +0.26(+0.57%) |
Nov 21, 2007 | 46.33 | 46.48 | 45.59 | 46.00 | 2,440,242 | -1.01(-2.14%) |
Nov 20, 2007 | 46.97 | 47.62 | 46.36 | 47.01 | 2,120,493 | +0.05(+0.10%) |
Nov 19, 2007 | 47.04 | 47.42 | 46.57 | 46.96 | 1,909,169 | -0.28(-0.60%) |
Nov 16, 2007 | 48.20 | 48.20 | 46.86 | 47.24 | 2,516,344 | -0.72(-1.50%) |
Nov 15, 2007 | 49.01 | 49.06 | 47.81 | 47.96 | 1,932,990 | -1.14(-2.32%) |
Nov 14, 2007 | 49.51 | 50.16 | 48.99 | 49.10 | 1,908,381 | -0.28(-0.57%) |
Nov 13, 2007 | 48.18 | 49.38 | 47.96 | 49.38 | 2,256,317 | +1.62(+3.39%) |
Nov 12, 2007 | 49.08 | 49.34 | 47.69 | 47.76 | 2,771,392 | -1.52(-3.08%) |
Nov 09, 2007 | 50.41 | 50.74 | 49.22 | 49.28 | 2,268,581 | -1.87(-3.66%) |
Nov 08, 2007 | 48.77 | 51.46 | 47.59 | 51.15 | 3,722,249 | +4.49(+9.63%) |
Nov 07, 2007 | 48.68 | 48.68 | 46.56 | 46.66 | 2,129,148 | -2.38(-4.86%) |
Nov 06, 2007 | 47.98 | 49.09 | 47.47 | 49.04 | 1,451,200 | +1.11(+2.32%) |
Nov 05, 2007 | 46.64 | 48.25 | 46.64 | 47.93 | 1,960,728 | +0.92(+1.96%) |
Nov 02, 2007 | 47.23 | 47.38 | 46.71 | 47.01 | 2,393,016 | -0.08(-0.16%) |
Nov 01, 2007 | 48.11 | 48.24 | 47.02 | 47.09 | 1,392,239 | -1.34(-2.76%) |
Oct 31, 2007 | 47.56 | 48.51 | 46.95 | 48.42 | 1,470,546 | +1.05(+2.21%) |
Oct 30, 2007 | 47.59 | 48.29 | 47.09 | 47.38 | 1,203,976 | -0.25(-0.53%) |
Oct 29, 2007 | 47.73 | 47.85 | 47.07 | 47.63 | 875,868 | +0.08(+0.18%) |
Oct 26, 2007 | 47.68 | 47.91 | 47.02 | 47.54 | 1,178,940 | +0.27(+0.57%) |
Oct 25, 2007 | 47.77 | 47.77 | 46.92 | 47.28 | 1,752,052 | -0.44(-0.93%) |
Oct 24, 2007 | 47.22 | 48.02 | 46.68 | 47.72 | 2,313,073 | +0.34(+0.71%) |
Oct 23, 2007 | 47.40 | 47.60 | 47.07 | 47.38 | 1,855,323 | +0.11(+0.22%) |
Oct 22, 2007 | 46.43 | 47.67 | 46.22 | 47.28 | 2,285,762 | +0.60(+1.30%) |
Oct 19, 2007 | 47.45 | 47.80 | 46.56 | 46.67 | 2,057,314 | -1.00(-2.09%) |
Oct 18, 2007 | 47.91 | 48.25 | 47.56 | 47.67 | 2,032,989 | -0.70(-1.45%) |
Oct 17, 2007 | 49.13 | 49.32 | 48.16 | 48.37 | 1,437,402 | -0.48(-0.98%) |
Oct 16, 2007 | 49.36 | 49.84 | 48.23 | 48.85 | 1,715,637 | -0.58(-1.17%) |
Oct 15, 2007 | 50.55 | 50.88 | 49.12 | 49.43 | 1,851,483 | -0.96(-1.91%) |
Oct 12, 2007 | 50.66 | 50.66 | 49.93 | 50.39 | 868,919 | -0.21(-0.42%) |
Oct 11, 2007 | 51.90 | 51.92 | 50.24 | 50.60 | 844,376 | -0.91(-1.76%) |
Oct 10, 2007 | 51.01 | 51.57 | 50.72 | 51.51 | 1,279,509 | +0.50(+0.98%) |
Oct 09, 2007 | 50.76 | 51.03 | 50.28 | 51.01 | 931,646 | +0.53(+1.04%) |
Oct 08, 2007 | 50.75 | 51.01 | 50.10 | 50.48 | 1,197,148 | -0.64(-1.25%) |
Oct 05, 2007 | 49.84 | 51.32 | 49.60 | 51.12 | 1,243,378 | +1.60(+3.22%) |
Oct 04, 2007 | 49.52 | 49.64 | 48.83 | 49.53 | 750,066 | +0.04(+0.09%) |
Oct 03, 2007 | 50.18 | 50.18 | 49.27 | 49.48 | 1,069,167 | -0.67(-1.33%) |
Oct 02, 2007 | 50.04 | 50.18 | 49.51 | 50.15 | 1,077,661 | +0.24(+0.48%) |