Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 49.39 | 49.40 | 48.71 | 48.94 | 22,603,210 | -0.31(-0.62%) |
Dec 28, 2007 | 49.39 | 49.42 | 49.16 | 49.24 | 10,198,822 | +0.42(+0.86%) |
Dec 27, 2007 | 49.18 | 49.21 | 48.79 | 48.83 | 15,606,172 | -0.30(-0.61%) |
Dec 26, 2007 | 49.15 | 49.33 | 48.95 | 49.13 | 11,311,230 | +0.14(+0.28%) |
Dec 24, 2007 | 49.44 | 49.44 | 48.63 | 48.99 | 8,271,223 | -1.05(-2.09%) |
Dec 21, 2007 | 49.77 | 50.04 | 49.64 | 50.04 | 43,060,632 | +0.70(+1.43%) |
Dec 20, 2007 | 49.23 | 49.33 | 48.93 | 49.33 | 22,179,946 | +0.35(+0.71%) |
Dec 19, 2007 | 49.21 | 49.34 | 48.71 | 48.98 | 21,347,566 | -0.41(-0.82%) |
Dec 18, 2007 | 49.62 | 49.63 | 48.70 | 49.39 | 29,688,858 | +0.61(+1.25%) |
Dec 17, 2007 | 49.31 | 49.43 | 48.76 | 48.78 | 35,035,964 | -1.06(-2.13%) |
Dec 14, 2007 | 50.23 | 50.47 | 49.84 | 49.84 | 29,897,284 | -1.38(-2.70%) |
Dec 13, 2007 | 51.27 | 51.40 | 50.74 | 51.22 | 43,023,828 | -1.07(-2.04%) |
Dec 12, 2007 | 52.68 | 52.79 | 51.80 | 52.29 | 19,778,316 | +1.03(+2.01%) |
Dec 11, 2007 | 52.55 | 52.70 | 51.18 | 51.26 | 25,065,340 | -1.37(-2.61%) |
Dec 10, 2007 | 52.39 | 52.69 | 52.31 | 52.63 | 23,110,594 | +0.54(+1.03%) |
Dec 07, 2007 | 52.22 | 52.24 | 52.01 | 52.09 | 15,161,152 | -0.21(-0.39%) |
Dec 06, 2007 | 51.65 | 52.34 | 51.57 | 52.30 | 13,622,088 | +0.49(+0.95%) |
Dec 05, 2007 | 51.59 | 52.01 | 51.59 | 51.81 | 14,057,857 | +0.59(+1.16%) |
Dec 04, 2007 | 51.15 | 51.32 | 51.06 | 51.21 | 14,373,631 | -0.32(-0.63%) |
Dec 03, 2007 | 51.81 | 51.81 | 51.45 | 51.54 | 18,488,218 | -0.19(-0.37%) |
Nov 30, 2007 | 52.30 | 52.31 | 51.41 | 51.73 | 22,516,970 | +0.28(+0.55%) |
Nov 29, 2007 | 51.18 | 51.74 | 51.18 | 51.45 | 13,595,688 | -0.42(-0.82%) |
Nov 28, 2007 | 50.75 | 52.14 | 50.53 | 51.88 | 20,287,688 | +1.43(+2.84%) |
Nov 27, 2007 | 50.49 | 50.58 | 49.94 | 50.44 | 17,130,728 | +0.67(+1.35%) |
Nov 26, 2007 | 50.63 | 50.80 | 49.67 | 49.77 | 15,848,428 | -0.79(-1.57%) |
Nov 23, 2007 | 50.06 | 50.57 | 50.06 | 50.56 | 5,821,939 | +1.24(+2.52%) |
Nov 21, 2007 | 49.49 | 49.86 | 49.10 | 49.32 | 17,799,344 | -1.14(-2.26%) |
Nov 20, 2007 | 50.04 | 50.63 | 49.89 | 50.46 | 18,685,706 | +1.10(+2.24%) |
Nov 19, 2007 | 50.50 | 50.50 | 48.63 | 49.36 | 19,876,560 | -1.34(-2.64%) |
Nov 16, 2007 | 50.85 | 50.86 | 50.27 | 50.70 | 21,528,448 | +0.16(+0.32%) |
Nov 15, 2007 | 50.84 | 51.05 | 50.21 | 50.53 | 17,250,226 | -0.80(-1.57%) |
Nov 14, 2007 | 52.21 | 52.21 | 51.20 | 51.34 | 15,578,841 | -0.12(-0.24%) |
Nov 13, 2007 | 50.81 | 51.59 | 50.81 | 51.46 | 10,711,631 | +1.35(+2.69%) |
Nov 12, 2007 | 50.37 | 50.84 | 50.06 | 50.12 | 11,816,047 | -0.84(-1.64%) |
Nov 09, 2007 | 51.59 | 51.59 | 50.81 | 50.95 | 13,302,193 | -1.01(-1.94%) |
Nov 08, 2007 | 51.75 | 52.23 | 51.46 | 51.96 | 15,830,723 | +0.09(+0.18%) |
Nov 07, 2007 | 52.37 | 52.64 | 51.71 | 51.87 | 12,762,124 | -0.92(-1.74%) |
Nov 06, 2007 | 52.39 | 52.79 | 52.34 | 52.79 | 10,570,502 | +0.79(+1.51%) |
Nov 05, 2007 | 52.04 | 52.23 | 51.76 | 52.00 | 10,927,828 | -0.84(-1.59%) |
Nov 02, 2007 | 52.54 | 52.84 | 52.20 | 52.84 | 15,334,122 | +0.29(+0.56%) |
Nov 01, 2007 | 52.84 | 52.93 | 52.37 | 52.55 | 15,098,329 | -1.13(-2.10%) |
Oct 31, 2007 | 53.22 | 53.93 | 53.13 | 53.68 | 14,037,363 | +0.75(+1.41%) |
Oct 30, 2007 | 52.99 | 53.20 | 52.90 | 52.93 | 13,390,028 | -0.42(-0.79%) |
Oct 29, 2007 | 53.15 | 53.43 | 53.10 | 53.35 | 9,215,359 | +0.39(+0.73%) |
Oct 26, 2007 | 52.64 | 53.00 | 52.52 | 52.97 | 9,612,839 | +0.94(+1.81%) |
Oct 25, 2007 | 51.93 | 52.02 | 51.59 | 52.02 | 13,684,850 | +0.24(+0.46%) |
Oct 24, 2007 | 51.67 | 51.82 | 51.02 | 51.79 | 15,748,606 | -0.11(-0.22%) |
Oct 23, 2007 | 51.83 | 52.00 | 51.49 | 51.90 | 11,383,717 | +0.72(+1.41%) |
Oct 22, 2007 | 50.70 | 51.18 | 50.69 | 51.18 | 10,753,471 | -0.06(-0.12%) |
Oct 19, 2007 | 52.12 | 52.12 | 51.21 | 51.24 | 14,808,997 | -1.15(-2.20%) |
Oct 18, 2007 | 52.15 | 52.46 | 52.12 | 52.39 | 6,295,851 | +0.12(+0.24%) |
Oct 17, 2007 | 52.34 | 52.42 | 51.85 | 52.27 | 10,923,892 | +0.55(+1.06%) |
Oct 16, 2007 | 51.90 | 51.98 | 51.68 | 51.72 | 11,853,458 | -0.81(-1.54%) |
Oct 15, 2007 | 52.91 | 52.94 | 52.27 | 52.53 | 8,706,807 | -0.43(-0.81%) |
Oct 12, 2007 | 52.70 | 53.05 | 52.64 | 52.96 | 6,948,383 | +0.23(+0.44%) |
Oct 11, 2007 | 53.37 | 53.37 | 52.53 | 52.73 | 11,313,428 | +0.24(+0.46%) |
Oct 10, 2007 | 52.18 | 52.57 | 51.88 | 52.49 | 9,609,854 | -0.10(-0.19%) |
Oct 09, 2007 | 52.10 | 52.61 | 52.10 | 52.59 | 7,693,223 | +0.58(+1.11%) |
Oct 08, 2007 | 51.51 | 53.12 | 51.48 | 52.01 | 6,023,023 | -0.49(-0.93%) |
Oct 05, 2007 | 52.15 | 52.64 | 52.15 | 52.49 | 8,708,826 | +0.53(+1.02%) |
Oct 04, 2007 | 51.96 | 52.11 | 51.76 | 51.96 | 4,882,201 | +0.18(+0.35%) |
Oct 03, 2007 | 52.01 | 52.02 | 51.70 | 51.78 | 10,931,024 | -0.24(-0.46%) |
Oct 02, 2007 | 52.12 | 52.16 | 51.79 | 52.02 | 9,289,396 | -0.13(-0.25%) |