Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.54 | 55.44 | 53.76 | 54.15 | 903,526 | -0.58(-1.06%) |
Dec 28, 2007 | 56.12 | 56.12 | 54.35 | 54.73 | 986,611 | -0.28(-0.51%) |
Dec 27, 2007 | 55.53 | 56.15 | 54.78 | 55.01 | 1,369,604 | -0.72(-1.29%) |
Dec 26, 2007 | 54.49 | 55.76 | 54.49 | 55.72 | 598,917 | +0.79(+1.44%) |
Dec 24, 2007 | 54.96 | 55.36 | 54.32 | 54.93 | 364,064 | +0.14(+0.25%) |
Dec 21, 2007 | 54.71 | 56.23 | 54.49 | 54.80 | 3,260,975 | +0.33(+0.61%) |
Dec 20, 2007 | 51.86 | 54.46 | 50.98 | 54.46 | 2,246,317 | +3.09(+6.02%) |
Dec 19, 2007 | 49.97 | 51.69 | 49.97 | 51.37 | 1,617,526 | +1.39(+2.79%) |
Dec 18, 2007 | 52.11 | 52.13 | 48.51 | 49.98 | 5,012,430 | -1.55(-3.00%) |
Dec 17, 2007 | 52.26 | 54.41 | 51.40 | 51.53 | 2,398,632 | -1.08(-2.06%) |
Dec 14, 2007 | 52.79 | 53.47 | 52.39 | 52.61 | 1,533,577 | -1.00(-1.87%) |
Dec 13, 2007 | 53.56 | 54.03 | 52.84 | 53.61 | 1,576,711 | -0.14(-0.25%) |
Dec 12, 2007 | 54.74 | 55.21 | 52.78 | 53.75 | 2,057,165 | +0.14(+0.25%) |
Dec 11, 2007 | 56.62 | 57.31 | 53.49 | 53.61 | 3,101,805 | -2.76(-4.90%) |
Dec 10, 2007 | 55.10 | 56.42 | 54.59 | 56.38 | 3,498,225 | +1.47(+2.68%) |
Dec 07, 2007 | 55.83 | 55.83 | 54.59 | 54.90 | 1,157,116 | -0.33(-0.61%) |
Dec 06, 2007 | 53.48 | 55.74 | 53.48 | 55.24 | 1,955,860 | +1.79(+3.35%) |
Dec 05, 2007 | 53.37 | 54.35 | 52.68 | 53.45 | 1,714,207 | +0.76(+1.45%) |
Dec 04, 2007 | 52.19 | 52.96 | 51.57 | 52.68 | 4,949,318 | -0.06(-0.12%) |
Dec 03, 2007 | 54.51 | 54.53 | 52.69 | 52.74 | 4,544,994 | -2.17(-3.95%) |
Nov 30, 2007 | 55.47 | 56.42 | 53.77 | 54.91 | 4,026,823 | +0.75(+1.38%) |
Nov 29, 2007 | 52.16 | 54.30 | 51.79 | 54.16 | 2,656,111 | +1.88(+3.60%) |
Nov 28, 2007 | 49.02 | 52.32 | 48.75 | 52.28 | 2,367,737 | +3.53(+7.24%) |
Nov 27, 2007 | 48.16 | 49.38 | 47.72 | 48.75 | 1,639,407 | +0.72(+1.51%) |
Nov 26, 2007 | 48.70 | 49.38 | 47.94 | 48.03 | 1,491,946 | -0.06(-0.13%) |
Nov 23, 2007 | 48.63 | 48.98 | 47.49 | 48.09 | 499,013 | -0.14(-0.30%) |
Nov 21, 2007 | 45.93 | 49.27 | 45.42 | 48.24 | 2,707,457 | +1.90(+4.09%) |
Nov 20, 2007 | 45.18 | 47.07 | 45.18 | 46.34 | 1,636,527 | +1.24(+2.76%) |
Nov 19, 2007 | 46.02 | 46.48 | 44.76 | 45.10 | 1,830,317 | -1.17(-2.53%) |
Nov 16, 2007 | 46.36 | 46.97 | 45.17 | 46.27 | 2,413,673 | +0.15(+0.33%) |
Nov 15, 2007 | 47.92 | 47.97 | 45.27 | 46.12 | 3,418,188 | -2.09(-4.34%) |
Nov 14, 2007 | 47.58 | 48.55 | 46.44 | 48.21 | 3,789,206 | +1.50(+3.21%) |
Nov 13, 2007 | 46.27 | 47.11 | 44.70 | 46.71 | 4,201,567 | +0.82(+1.79%) |
Nov 12, 2007 | 50.51 | 50.51 | 45.62 | 45.89 | 2,927,296 | -4.56(-9.05%) |
Nov 09, 2007 | 51.16 | 53.49 | 49.92 | 50.46 | 2,509,467 | -1.86(-3.55%) |
Nov 08, 2007 | 51.17 | 53.05 | 50.79 | 52.31 | 2,832,880 | +1.39(+2.72%) |
Nov 07, 2007 | 51.80 | 52.57 | 50.78 | 50.93 | 2,238,819 | -1.86(-3.53%) |
Nov 06, 2007 | 48.98 | 52.98 | 48.66 | 52.79 | 2,642,423 | +4.37(+9.03%) |
Nov 05, 2007 | 46.83 | 48.94 | 46.83 | 48.42 | 2,721,564 | +0.22(+0.46%) |
Nov 02, 2007 | 49.00 | 49.00 | 47.27 | 48.20 | 2,504,821 | -0.39(-0.80%) |
Nov 01, 2007 | 47.22 | 50.14 | 46.80 | 48.59 | 4,102,177 | +1.05(+2.21%) |
Oct 31, 2007 | 47.35 | 47.56 | 46.35 | 47.54 | 4,694,642 | +0.84(+1.81%) |
Oct 30, 2007 | 47.79 | 48.79 | 45.66 | 46.69 | 9,793,365 | +3.83(+8.94%) |
Oct 29, 2007 | 41.72 | 43.00 | 41.36 | 42.86 | 1,643,557 | +1.24(+2.99%) |
Oct 26, 2007 | 40.65 | 41.94 | 40.44 | 41.62 | 1,154,294 | +1.39(+3.47%) |
Oct 25, 2007 | 41.20 | 41.31 | 39.23 | 40.22 | 1,594,468 | -1.04(-2.51%) |
Oct 24, 2007 | 42.68 | 42.68 | 40.50 | 41.26 | 1,373,377 | -0.76(-1.82%) |
Oct 23, 2007 | 39.47 | 42.21 | 39.46 | 42.02 | 2,126,920 | +2.82(+7.19%) |
Oct 22, 2007 | 39.59 | 40.02 | 38.38 | 39.20 | 2,508,588 | -1.20(-2.98%) |
Oct 19, 2007 | 42.57 | 42.73 | 40.22 | 40.41 | 1,869,168 | -2.71(-6.28%) |
Oct 18, 2007 | 42.70 | 43.31 | 42.37 | 43.11 | 781,666 | +0.17(+0.39%) |
Oct 17, 2007 | 42.45 | 43.15 | 42.24 | 42.95 | 1,626,232 | +1.08(+2.59%) |
Oct 16, 2007 | 42.88 | 42.98 | 41.63 | 41.86 | 2,084,359 | -1.19(-2.76%) |
Oct 15, 2007 | 43.37 | 43.55 | 41.65 | 43.05 | 1,354,795 | -0.01(-0.02%) |
Oct 12, 2007 | 41.99 | 43.36 | 41.96 | 43.06 | 1,540,607 | +1.28(+3.07%) |
Oct 11, 2007 | 42.49 | 43.43 | 41.06 | 41.78 | 1,311,230 | -0.53(-1.24%) |
Oct 10, 2007 | 41.98 | 42.69 | 41.40 | 42.30 | 1,098,299 | +0.09(+0.21%) |
Oct 09, 2007 | 41.93 | 42.33 | 41.61 | 42.21 | 805,269 | +0.65(+1.57%) |
Oct 08, 2007 | 40.86 | 41.62 | 40.65 | 41.56 | 821,088 | +0.74(+1.81%) |
Oct 05, 2007 | 40.49 | 41.51 | 40.20 | 40.82 | 1,415,059 | +0.53(+1.30%) |
Oct 04, 2007 | 39.68 | 40.37 | 39.56 | 40.30 | 1,136,341 | +0.93(+2.37%) |
Oct 03, 2007 | 40.62 | 40.83 | 39.28 | 39.36 | 1,660,004 | -1.42(-3.48%) |
Oct 02, 2007 | 41.31 | 41.31 | 40.29 | 40.78 | 1,415,686 | -0.65(-1.58%) |