Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.51 | 50.75 | 50.40 | 50.48 | 22,185 | -0.30(-0.60%) |
Dec 28, 2007 | 50.89 | 51.01 | 50.59 | 50.78 | 78,866 | -0.02(-0.04%) |
Dec 27, 2007 | 51.47 | 51.47 | 50.72 | 50.80 | 60,400 | -0.76(-1.48%) |
Dec 26, 2007 | 51.26 | 51.56 | 51.20 | 51.56 | 70,125 | +0.19(+0.38%) |
Dec 24, 2007 | 51.30 | 51.41 | 51.00 | 51.37 | 30,053 | +0.26(+0.50%) |
Dec 21, 2007 | 50.99 | 51.11 | 50.63 | 51.11 | 222,336 | +0.91(+1.81%) |
Dec 20, 2007 | 50.10 | 50.27 | 49.61 | 50.20 | 145,387 | +0.78(+1.58%) |
Dec 19, 2007 | 49.30 | 49.57 | 49.03 | 49.42 | 75,682 | +0.16(+0.32%) |
Dec 18, 2007 | 49.68 | 49.68 | 48.77 | 49.26 | 331,614 | +0.21(+0.42%) |
Dec 17, 2007 | 49.79 | 49.79 | 48.88 | 49.06 | 128,904 | -0.87(-1.74%) |
Dec 14, 2007 | 50.02 | 50.36 | 49.84 | 49.93 | 310,555 | -0.42(-0.84%) |
Dec 13, 2007 | 50.04 | 50.35 | 49.89 | 50.35 | 76,361 | +0.21(+0.41%) |
Dec 12, 2007 | 50.46 | 50.51 | 49.49 | 50.14 | 80,961 | +0.57(+1.14%) |
Dec 11, 2007 | 50.63 | 50.80 | 49.58 | 49.58 | 168,771 | -1.09(-2.14%) |
Dec 10, 2007 | 50.21 | 50.66 | 50.14 | 50.66 | 98,543 | +0.45(+0.90%) |
Dec 07, 2007 | 50.26 | 50.26 | 49.97 | 50.21 | 90,876 | +0.10(+0.20%) |
Dec 06, 2007 | 49.97 | 50.16 | 49.64 | 50.12 | 222,847 | +0.39(+0.79%) |
Dec 05, 2007 | 49.33 | 49.96 | 49.33 | 49.72 | 381,090 | +0.92(+1.88%) |
Dec 04, 2007 | 48.52 | 49.06 | 48.24 | 48.80 | 166,318 | +0.15(+0.30%) |
Dec 03, 2007 | 49.13 | 49.16 | 48.63 | 48.66 | 635,654 | -0.14(-0.28%) |
Nov 30, 2007 | 49.33 | 49.45 | 48.42 | 48.79 | 758,041 | -0.36(-0.74%) |
Nov 29, 2007 | 48.79 | 49.32 | 48.79 | 49.16 | 174,291 | +0.06(+0.12%) |
Nov 28, 2007 | 48.41 | 49.21 | 48.02 | 49.10 | 293,219 | +1.40(+2.93%) |
Nov 27, 2007 | 47.06 | 47.98 | 47.06 | 47.70 | 265,045 | +0.72(+1.54%) |
Nov 26, 2007 | 47.57 | 48.18 | 46.98 | 46.98 | 163,414 | -0.90(-1.88%) |
Nov 23, 2007 | 48.33 | 48.33 | 47.57 | 47.88 | 82,811 | +0.29(+0.62%) |
Nov 21, 2007 | 47.81 | 48.29 | 47.36 | 47.58 | 104,166 | -0.70(-1.46%) |
Nov 20, 2007 | 48.47 | 49.03 | 47.54 | 48.29 | 616,000 | -0.13(-0.26%) |
Nov 19, 2007 | 48.67 | 49.04 | 48.41 | 48.41 | 67,041 | -0.69(-1.41%) |
Nov 16, 2007 | 48.77 | 49.28 | 48.40 | 49.11 | 133,095 | +0.68(+1.41%) |
Nov 15, 2007 | 48.82 | 49.10 | 48.42 | 48.42 | 244,314 | -0.62(-1.26%) |
Nov 14, 2007 | 50.31 | 50.31 | 48.88 | 49.04 | 728,038 | -0.44(-0.89%) |
Nov 13, 2007 | 48.71 | 49.49 | 48.38 | 49.48 | 160,593 | +0.64(+1.30%) |
Nov 12, 2007 | 48.56 | 49.27 | 48.42 | 48.84 | 152,722 | +0.07(+0.14%) |
Nov 09, 2007 | 48.87 | 49.34 | 48.47 | 48.78 | 223,180 | -1.06(-2.12%) |
Nov 08, 2007 | 50.95 | 50.95 | 48.94 | 49.83 | 750,527 | -1.01(-1.98%) |
Nov 07, 2007 | 51.65 | 51.66 | 50.84 | 50.84 | 64,912 | -1.04(-2.00%) |
Nov 06, 2007 | 52.26 | 52.26 | 51.42 | 51.88 | 68,592 | -0.12(-0.23%) |
Nov 05, 2007 | 51.62 | 52.18 | 51.53 | 51.99 | 119,397 | -0.35(-0.67%) |
Nov 02, 2007 | 52.29 | 52.52 | 51.77 | 52.35 | 57,245 | +0.58(+1.11%) |
Nov 01, 2007 | 52.41 | 52.46 | 51.74 | 51.77 | 135,753 | -0.94(-1.78%) |
Oct 31, 2007 | 51.69 | 52.72 | 51.57 | 52.71 | 313,622 | +1.31(+2.55%) |
Oct 30, 2007 | 51.15 | 51.53 | 51.15 | 51.40 | 83,005 | -0.34(-0.66%) |
Oct 29, 2007 | 51.43 | 51.74 | 51.06 | 51.74 | 43,751 | +0.63(+1.24%) |
Oct 26, 2007 | 51.35 | 51.35 | 50.73 | 51.11 | 164,171 | +0.76(+1.50%) |
Oct 25, 2007 | 50.77 | 50.91 | 49.99 | 50.35 | 626,018 | -0.61(-1.19%) |
Oct 24, 2007 | 50.83 | 50.97 | 49.95 | 50.96 | 107,028 | -0.23(-0.44%) |
Oct 23, 2007 | 50.88 | 51.18 | 50.66 | 51.18 | 262,817 | +0.69(+1.38%) |
Oct 22, 2007 | 49.62 | 50.80 | 49.60 | 50.49 | 51,725 | +0.46(+0.92%) |
Oct 19, 2007 | 51.28 | 51.29 | 50.03 | 50.03 | 102,530 | -1.18(-2.31%) |
Oct 18, 2007 | 51.05 | 51.37 | 50.91 | 51.21 | 32,507 | +0.10(+0.19%) |
Oct 17, 2007 | 51.24 | 51.37 | 50.53 | 51.11 | 128,188 | -0.06(-0.11%) |
Oct 16, 2007 | 51.43 | 51.47 | 51.10 | 51.17 | 72,681 | -0.32(-0.63%) |
Oct 15, 2007 | 51.80 | 52.03 | 51.26 | 51.49 | 77,178 | -0.56(-1.07%) |
Oct 12, 2007 | 51.35 | 52.27 | 51.35 | 52.05 | 106,823 | +1.25(+2.46%) |
Oct 11, 2007 | 51.46 | 51.67 | 50.66 | 50.80 | 121,646 | +0.03(+0.06%) |
Oct 10, 2007 | 50.77 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 50.77 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 50.26 | 50.79 | 50.24 | 50.77 | 90,774 | +0.59(+1.17%) |
Oct 05, 2007 | 49.79 | 50.45 | 49.72 | 50.18 | 82,699 | +0.53(+1.06%) |
Oct 04, 2007 | 49.45 | 49.67 | 49.35 | 49.66 | 51,623 | +0.23(+0.48%) |
Oct 03, 2007 | 49.55 | 49.56 | 49.19 | 49.42 | 51,009 | -0.03(-0.06%) |
Oct 02, 2007 | 49.48 | 49.64 | 49.37 | 49.45 | 152,620 | +0.08(+0.16%) |