Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.37 | 54.54 | 52.44 | 54.22 | 91,986 | +0.62(+1.16%) |
Dec 28, 2007 | 54.21 | 55.19 | 53.51 | 53.60 | 44,541 | -0.18(-0.33%) |
Dec 27, 2007 | 55.43 | 55.44 | 53.78 | 53.78 | 84,934 | -1.68(-3.03%) |
Dec 26, 2007 | 55.44 | 55.96 | 55.27 | 55.46 | 49,463 | -0.08(-0.14%) |
Dec 24, 2007 | 55.76 | 55.99 | 54.75 | 55.54 | 25,817 | -0.07(-0.13%) |
Dec 21, 2007 | 55.14 | 55.63 | 54.58 | 55.61 | 156,366 | +1.34(+2.47%) |
Dec 20, 2007 | 53.75 | 54.29 | 52.61 | 54.27 | 158,656 | +1.07(+2.01%) |
Dec 19, 2007 | 53.16 | 53.62 | 52.93 | 53.20 | 103,264 | -0.15(-0.28%) |
Dec 18, 2007 | 53.37 | 53.71 | 52.30 | 53.35 | 126,858 | +0.60(+1.14%) |
Dec 17, 2007 | 52.11 | 52.87 | 51.89 | 52.75 | 105,039 | +0.25(+0.48%) |
Dec 14, 2007 | 53.50 | 53.77 | 52.02 | 52.50 | 122,184 | -1.54(-2.85%) |
Dec 13, 2007 | 53.71 | 54.21 | 52.81 | 54.04 | 136,323 | -0.20(-0.37%) |
Dec 12, 2007 | 54.23 | 54.55 | 53.51 | 54.24 | 196,721 | +0.57(+1.06%) |
Dec 11, 2007 | 54.18 | 54.96 | 53.36 | 53.67 | 384,174 | -0.27(-0.50%) |
Dec 10, 2007 | 54.14 | 54.32 | 53.79 | 53.94 | 400,886 | -0.18(-0.33%) |
Dec 07, 2007 | 54.09 | 54.30 | 53.86 | 54.12 | 94,311 | +0.03(+0.06%) |
Dec 06, 2007 | 53.07 | 54.09 | 53.05 | 54.09 | 97,731 | +1.02(+1.92%) |
Dec 05, 2007 | 53.04 | 53.33 | 52.70 | 53.07 | 136,295 | +0.44(+0.84%) |
Dec 04, 2007 | 52.28 | 52.91 | 52.04 | 52.63 | 70,543 | +0.00(+0.00%) |
Dec 03, 2007 | 52.45 | 53.52 | 52.44 | 52.63 | 87,096 | -0.02(-0.04%) |
Nov 30, 2007 | 53.00 | 53.00 | 51.92 | 52.65 | 159,705 | +0.29(+0.55%) |
Nov 29, 2007 | 52.50 | 53.22 | 52.14 | 52.36 | 121,147 | -0.22(-0.42%) |
Nov 28, 2007 | 52.54 | 52.80 | 52.05 | 52.58 | 208,024 | +0.56(+1.08%) |
Nov 27, 2007 | 52.32 | 52.51 | 51.32 | 52.02 | 177,615 | -0.28(-0.54%) |
Nov 26, 2007 | 53.99 | 54.06 | 52.05 | 52.30 | 129,100 | -1.69(-3.13%) |
Nov 23, 2007 | 53.98 | 54.78 | 53.92 | 53.99 | 75,424 | +0.15(+0.28%) |
Nov 21, 2007 | 53.98 | 54.39 | 53.51 | 53.84 | 57,921 | -0.56(-1.03%) |
Nov 20, 2007 | 54.05 | 54.66 | 53.50 | 54.40 | 139,155 | +0.45(+0.83%) |
Nov 19, 2007 | 55.32 | 55.32 | 53.66 | 53.95 | 136,207 | -1.86(-3.33%) |
Nov 16, 2007 | 55.96 | 55.96 | 55.40 | 55.81 | 168,703 | -0.21(-0.37%) |
Nov 15, 2007 | 56.01 | 57.10 | 55.17 | 56.02 | 97,634 | -0.66(-1.16%) |
Nov 14, 2007 | 56.00 | 57.38 | 56.00 | 56.68 | 72,791 | +0.82(+1.47%) |
Nov 13, 2007 | 55.66 | 56.00 | 55.42 | 55.86 | 153,777 | +0.35(+0.63%) |
Nov 12, 2007 | 54.91 | 55.86 | 54.91 | 55.51 | 161,998 | +0.38(+0.69%) |
Nov 09, 2007 | 56.00 | 56.11 | 55.00 | 55.13 | 232,403 | -1.47(-2.60%) |
Nov 08, 2007 | 56.20 | 57.18 | 56.15 | 56.60 | 189,068 | +0.45(+0.80%) |
Nov 07, 2007 | 56.45 | 56.80 | 56.15 | 56.15 | 58,906 | -1.24(-2.16%) |
Nov 06, 2007 | 57.53 | 58.68 | 56.77 | 57.39 | 82,982 | -0.06(-0.10%) |
Nov 05, 2007 | 56.77 | 57.74 | 56.62 | 57.45 | 59,212 | -0.15(-0.26%) |
Nov 02, 2007 | 57.64 | 57.85 | 56.66 | 57.60 | 106,032 | +0.43(+0.75%) |
Nov 01, 2007 | 57.84 | 58.54 | 56.70 | 57.17 | 103,625 | -1.42(-2.42%) |
Oct 31, 2007 | 58.35 | 58.66 | 57.47 | 58.59 | 114,062 | +0.36(+0.62%) |
Oct 30, 2007 | 57.93 | 58.68 | 57.24 | 58.23 | 187,849 | +0.16(+0.28%) |
Oct 29, 2007 | 58.56 | 58.56 | 57.85 | 58.07 | 138,843 | -0.15(-0.26%) |
Oct 26, 2007 | 57.91 | 58.33 | 57.16 | 58.22 | 194,007 | +0.67(+1.16%) |
Oct 25, 2007 | 57.56 | 57.75 | 56.85 | 57.55 | 239,754 | +0.07(+0.12%) |
Oct 24, 2007 | 57.08 | 57.80 | 56.30 | 57.48 | 154,508 | +0.08(+0.14%) |
Oct 23, 2007 | 57.22 | 57.55 | 56.87 | 57.40 | 170,204 | +0.31(+0.54%) |
Oct 22, 2007 | 55.98 | 57.32 | 55.21 | 57.09 | 326,700 | +0.85(+1.51%) |
Oct 19, 2007 | 56.92 | 56.92 | 56.00 | 56.24 | 208,811 | -0.67(-1.18%) |
Oct 18, 2007 | 56.41 | 56.91 | 56.00 | 56.91 | 76,538 | +0.27(+0.48%) |
Oct 17, 2007 | 56.48 | 56.75 | 56.10 | 56.64 | 100,863 | +0.64(+1.14%) |
Oct 16, 2007 | 55.75 | 56.49 | 54.94 | 56.00 | 192,044 | +0.23(+0.41%) |
Oct 15, 2007 | 54.24 | 55.78 | 53.90 | 55.77 | 201,125 | +1.25(+2.29%) |
Oct 12, 2007 | 54.07 | 54.67 | 54.07 | 54.52 | 92,925 | +0.33(+0.61%) |
Oct 11, 2007 | 54.84 | 54.84 | 53.91 | 54.19 | 92,128 | -0.48(-0.88%) |
Oct 10, 2007 | 53.96 | 54.84 | 53.71 | 54.67 | 73,935 | +0.40(+0.74%) |
Oct 09, 2007 | 53.91 | 54.39 | 53.41 | 54.27 | 82,818 | +0.36(+0.67%) |
Oct 08, 2007 | 53.93 | 54.30 | 52.72 | 53.91 | 43,109 | -0.45(-0.83%) |
Oct 05, 2007 | 52.35 | 54.93 | 52.15 | 54.36 | 57,977 | +2.14(+4.10%) |
Oct 04, 2007 | 52.78 | 53.00 | 51.77 | 52.22 | 146,162 | -0.30(-0.57%) |
Oct 03, 2007 | 52.36 | 53.14 | 52.36 | 52.52 | 115,225 | -0.23(-0.44%) |
Oct 02, 2007 | 52.53 | 52.99 | 52.32 | 52.75 | 45,300 | +0.07(+0.13%) |