Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.52 | 51.10 | 50.50 | 50.74 | 1,006,818 | -0.06(-0.12%) |
Dec 28, 2007 | 49.93 | 50.94 | 49.90 | 50.80 | 1,404,309 | +1.14(+2.30%) |
Dec 27, 2007 | 50.00 | 50.19 | 49.66 | 49.66 | 1,205,470 | -0.69(-1.37%) |
Dec 26, 2007 | 50.00 | 50.40 | 50.35 | 50.35 | 1,024,384 | +0.00(+0.00%) |
Dec 24, 2007 | 50.00 | 50.40 | 50.35 | 50.35 | 1,024,384 | +0.45(+0.90%) |
Dec 21, 2007 | 49.00 | 49.98 | 49.00 | 49.90 | 6,302,300 | -0.12(-0.24%) |
Dec 20, 2007 | 51.08 | 51.20 | 49.75 | 50.02 | 2,032,241 | -0.75(-1.48%) |
Dec 19, 2007 | 50.60 | 51.81 | 50.60 | 50.77 | 2,572,277 | +0.06(+0.12%) |
Dec 18, 2007 | 51.65 | 51.72 | 50.50 | 50.71 | 2,670,039 | -0.39(-0.76%) |
Dec 17, 2007 | 51.20 | 52.29 | 50.80 | 51.10 | 2,351,469 | -0.47(-0.91%) |
Dec 14, 2007 | 51.50 | 51.80 | 51.26 | 51.57 | 1,981,008 | -0.53(-1.02%) |
Dec 13, 2007 | 51.69 | 52.24 | 51.26 | 52.10 | 2,627,000 | -0.14(-0.27%) |
Dec 12, 2007 | 52.80 | 53.32 | 51.70 | 52.24 | 5,623,489 | -0.07(-0.13%) |
Dec 11, 2007 | 53.05 | 53.67 | 52.10 | 52.31 | 3,379,342 | -0.76(-1.43%) |
Dec 10, 2007 | 52.30 | 53.16 | 52.26 | 53.07 | 2,816,352 | +0.81(+1.55%) |
Dec 07, 2007 | 52.84 | 53.11 | 52.26 | 52.26 | 2,928,913 | -0.01(-0.02%) |
Dec 06, 2007 | 53.30 | 53.39 | 52.27 | 52.27 | 3,013,266 | -0.88(-1.66%) |
Dec 05, 2007 | 52.91 | 53.64 | 52.77 | 53.15 | 3,103,071 | +0.13(+0.25%) |
Dec 04, 2007 | 53.17 | 53.25 | 52.05 | 53.02 | 3,055,911 | -0.47(-0.88%) |
Dec 03, 2007 | 53.15 | 53.81 | 52.82 | 53.49 | 3,183,844 | +0.49(+0.92%) |
Nov 30, 2007 | 54.00 | 54.50 | 52.70 | 53.00 | 5,365,920 | -0.67(-1.25%) |
Nov 29, 2007 | 53.27 | 53.94 | 53.04 | 53.67 | 3,232,146 | +0.74(+1.40%) |
Nov 28, 2007 | 51.25 | 53.11 | 51.15 | 52.93 | 5,115,860 | +2.28(+4.50%) |
Nov 27, 2007 | 49.50 | 50.88 | 49.06 | 50.65 | 5,286,838 | +1.19(+2.41%) |
Nov 26, 2007 | 50.15 | 50.37 | 49.20 | 49.46 | 2,493,211 | -0.59(-1.18%) |
Nov 23, 2007 | 50.14 | 50.24 | 49.56 | 50.05 | 3,995,367 | +1.14(+2.33%) |
Nov 21, 2007 | 49.51 | 49.90 | 48.90 | 48.91 | 4,593,934 | -1.24(-2.47%) |
Nov 20, 2007 | 50.25 | 51.19 | 49.15 | 50.15 | 4,297,498 | +0.09(+0.18%) |
Nov 19, 2007 | 50.98 | 51.10 | 50.05 | 50.06 | 3,023,889 | -1.08(-2.11%) |
Nov 16, 2007 | 51.33 | 51.49 | 50.70 | 51.14 | 2,082,955 | +0.05(+0.10%) |
Nov 15, 2007 | 52.20 | 52.23 | 50.69 | 51.09 | 3,505,889 | -1.30(-2.48%) |
Nov 14, 2007 | 52.87 | 52.91 | 51.75 | 52.39 | 2,713,787 | +0.27(+0.52%) |
Nov 13, 2007 | 51.63 | 52.35 | 50.90 | 52.12 | 4,141,523 | +1.58(+3.13%) |
Nov 12, 2007 | 50.85 | 51.33 | 50.51 | 50.54 | 3,402,485 | -0.01(-0.02%) |
Nov 09, 2007 | 51.20 | 51.65 | 50.55 | 50.55 | 4,298,290 | -1.30(-2.51%) |
Nov 08, 2007 | 51.90 | 52.10 | 50.51 | 51.85 | 4,233,571 | +0.22(+0.43%) |
Nov 07, 2007 | 52.90 | 53.21 | 51.51 | 51.63 | 3,490,844 | -1.67(-3.13%) |
Nov 06, 2007 | 53.59 | 53.68 | 52.81 | 53.30 | 2,418,902 | +0.13(+0.24%) |
Nov 05, 2007 | 53.25 | 53.75 | 52.51 | 53.17 | 2,514,569 | -0.73(-1.35%) |
Nov 02, 2007 | 54.98 | 55.01 | 53.53 | 53.90 | 3,161,753 | -0.81(-1.48%) |
Nov 01, 2007 | 55.60 | 55.84 | 54.51 | 54.71 | 2,663,961 | -1.33(-2.37%) |
Oct 31, 2007 | 55.00 | 56.05 | 54.94 | 56.04 | 4,544,932 | +1.34(+2.45%) |
Oct 30, 2007 | 54.25 | 54.80 | 54.23 | 54.70 | 2,139,619 | +0.29(+0.53%) |
Oct 29, 2007 | 54.12 | 54.59 | 53.78 | 54.41 | 2,640,123 | +0.53(+0.98%) |
Oct 26, 2007 | 53.18 | 54.00 | 53.06 | 53.88 | 2,617,842 | +1.27(+2.41%) |
Oct 25, 2007 | 53.38 | 53.85 | 52.55 | 52.61 | 4,059,997 | -0.29(-0.55%) |
Oct 24, 2007 | 53.72 | 53.72 | 52.65 | 52.90 | 2,362,013 | -0.84(-1.56%) |
Oct 23, 2007 | 53.94 | 54.37 | 53.36 | 53.74 | 2,209,045 | +0.46(+0.86%) |
Oct 19, 2007 | 54.05 | 54.20 | 53.25 | 53.28 | 9,818,333 | -1.28(-2.35%) |
Oct 18, 2007 | 54.63 | 55.04 | 54.42 | 54.56 | 2,309,477 | -0.53(-0.96%) |
Oct 17, 2007 | 55.15 | 55.49 | 54.60 | 55.09 | 4,361,815 | +0.19(+0.35%) |
Oct 16, 2007 | 55.54 | 55.63 | 54.84 | 54.90 | 2,193,430 | -0.64(-1.15%) |
Oct 15, 2007 | 56.01 | 56.20 | 55.11 | 55.54 | 2,235,981 | -0.46(-0.82%) |
Oct 12, 2007 | 55.99 | 56.24 | 55.70 | 56.00 | 3,241,059 | +0.24(+0.43%) |
Oct 11, 2007 | 55.98 | 56.21 | 55.52 | 55.76 | 2,109,671 | +0.02(+0.04%) |
Oct 10, 2007 | 55.72 | 55.89 | 55.40 | 55.74 | 1,775,544 | -0.02(-0.04%) |
Oct 09, 2007 | 56.07 | 56.07 | 55.25 | 55.76 | 1,491,099 | -0.13(-0.23%) |
Oct 08, 2007 | 56.24 | 56.37 | 55.67 | 55.89 | 2,654,083 | +0.00(+0.00%) |
Oct 05, 2007 | 56.24 | 56.37 | 55.67 | 55.89 | 2,654,083 | -0.21(-0.37%) |
Oct 04, 2007 | 56.35 | 56.44 | 55.86 | 56.10 | 2,562,672 | +0.00(+0.00%) |
Oct 03, 2007 | 56.56 | 57.00 | 56.00 | 56.10 | 3,409,041 | -0.43(-0.76%) |
Oct 02, 2007 | 55.85 | 56.76 | 55.71 | 56.53 | 4,558,553 | +0.60(+1.07%) |