Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 49.84 | 49.95 | 49.12 | 49.29 | 9,631,778 | -0.81(-1.61%) |
Dec 28, 2007 | 49.65 | 50.13 | 49.27 | 50.10 | 14,919,867 | +0.59(+1.18%) |
Dec 27, 2007 | 50.21 | 50.21 | 49.46 | 49.51 | 15,444,732 | -0.58(-1.15%) |
Dec 26, 2007 | 49.81 | 50.28 | 49.81 | 50.09 | 14,159,533 | +0.19(+0.38%) |
Dec 24, 2007 | 49.45 | 50.06 | 49.45 | 49.89 | 5,524,591 | +0.23(+0.47%) |
Dec 21, 2007 | 48.74 | 50.00 | 48.72 | 49.66 | 25,745,132 | +1.05(+2.16%) |
Dec 20, 2007 | 48.02 | 48.86 | 48.00 | 48.61 | 11,717,580 | +0.61(+1.27%) |
Dec 19, 2007 | 48.26 | 48.65 | 47.70 | 48.00 | 15,770,095 | -0.15(-0.32%) |
Dec 18, 2007 | 47.85 | 48.39 | 47.32 | 48.16 | 16,557,996 | +0.64(+1.34%) |
Dec 17, 2007 | 48.43 | 48.46 | 47.31 | 47.52 | 15,545,067 | -1.08(-2.22%) |
Dec 14, 2007 | 48.85 | 49.09 | 48.54 | 48.60 | 21,000,834 | -0.56(-1.14%) |
Dec 13, 2007 | 48.33 | 49.22 | 48.13 | 49.16 | 17,851,990 | +0.69(+1.42%) |
Dec 12, 2007 | 48.54 | 49.10 | 48.02 | 48.47 | 20,481,172 | +1.00(+2.10%) |
Dec 11, 2007 | 48.42 | 48.90 | 47.43 | 47.47 | 15,181,503 | -0.97(-2.00%) |
Dec 10, 2007 | 48.18 | 48.59 | 47.92 | 48.44 | 10,424,651 | +0.40(+0.84%) |
Dec 07, 2007 | 47.89 | 48.37 | 47.71 | 48.04 | 12,654,141 | -0.22(-0.46%) |
Dec 06, 2007 | 47.14 | 48.43 | 46.93 | 48.26 | 18,288,514 | +1.10(+2.33%) |
Dec 05, 2007 | 46.36 | 47.38 | 46.36 | 47.16 | 19,787,906 | +1.13(+2.46%) |
Dec 04, 2007 | 46.02 | 46.36 | 45.85 | 46.03 | 12,468,460 | -0.36(-0.77%) |
Dec 03, 2007 | 46.00 | 46.57 | 45.81 | 46.39 | 15,023,878 | +0.04(+0.08%) |
Nov 30, 2007 | 46.01 | 46.35 | 45.43 | 46.35 | 22,171,410 | +0.64(+1.40%) |
Nov 29, 2007 | 45.21 | 46.12 | 45.21 | 45.71 | 16,738,882 | +0.26(+0.58%) |
Nov 28, 2007 | 44.63 | 45.69 | 44.40 | 45.45 | 20,391,462 | +0.92(+2.08%) |
Nov 27, 2007 | 44.07 | 44.67 | 43.26 | 44.52 | 27,536,936 | +0.27(+0.62%) |
Nov 26, 2007 | 45.87 | 46.12 | 44.11 | 44.25 | 19,484,526 | -1.52(-3.32%) |
Nov 23, 2007 | 45.66 | 45.98 | 45.34 | 45.77 | 6,492,125 | +0.49(+1.07%) |
Nov 21, 2007 | 46.37 | 46.73 | 45.20 | 45.28 | 21,660,154 | -1.14(-2.45%) |
Nov 20, 2007 | 44.91 | 46.79 | 44.91 | 46.42 | 20,718,138 | +1.52(+3.38%) |
Nov 19, 2007 | 45.41 | 45.61 | 44.69 | 44.90 | 16,185,805 | -0.50(-1.10%) |
Nov 16, 2007 | 44.83 | 45.66 | 44.73 | 45.41 | 21,527,568 | +0.96(+2.16%) |
Nov 15, 2007 | 45.38 | 45.67 | 44.09 | 44.44 | 21,840,982 | -0.94(-2.07%) |
Nov 14, 2007 | 46.13 | 46.65 | 45.27 | 45.39 | 18,856,596 | -0.47(-1.02%) |
Nov 13, 2007 | 45.32 | 45.94 | 44.14 | 45.85 | 22,628,800 | +0.82(+1.83%) |
Nov 12, 2007 | 45.94 | 45.94 | 44.58 | 45.03 | 23,695,932 | -1.05(-2.28%) |
Nov 09, 2007 | 46.95 | 46.95 | 46.00 | 46.08 | 19,193,108 | -1.01(-2.15%) |
Nov 08, 2007 | 46.46 | 47.84 | 46.31 | 47.10 | 33,322,104 | +0.87(+1.87%) |
Nov 07, 2007 | 48.01 | 48.01 | 46.11 | 46.23 | 24,202,030 | -1.64(-3.42%) |
Nov 06, 2007 | 46.84 | 47.90 | 46.84 | 47.87 | 18,708,760 | +1.14(+2.44%) |
Nov 05, 2007 | 46.19 | 47.11 | 46.19 | 46.73 | 17,211,840 | +0.00(+0.00%) |
Nov 02, 2007 | 46.29 | 47.14 | 46.00 | 46.73 | 23,432,580 | -0.30(-0.63%) |
Nov 01, 2007 | 47.56 | 48.31 | 46.73 | 47.02 | 19,962,148 | -1.30(-2.70%) |
Oct 31, 2007 | 47.74 | 48.65 | 47.62 | 48.33 | 18,731,340 | +0.76(+1.59%) |
Oct 30, 2007 | 48.45 | 48.56 | 47.37 | 47.57 | 18,229,898 | -1.48(-3.01%) |
Oct 29, 2007 | 48.51 | 49.41 | 48.37 | 49.05 | 17,510,338 | +0.65(+1.34%) |
Oct 26, 2007 | 48.51 | 48.74 | 48.11 | 48.40 | 14,167,028 | +0.22(+0.46%) |
Oct 25, 2007 | 47.77 | 48.37 | 47.31 | 48.18 | 17,484,584 | +0.70(+1.48%) |
Oct 24, 2007 | 47.06 | 47.75 | 46.63 | 47.48 | 20,801,108 | +0.52(+1.10%) |
Oct 23, 2007 | 46.96 | 47.38 | 46.38 | 46.96 | 18,235,012 | +0.25(+0.54%) |
Oct 22, 2007 | 46.56 | 46.74 | 45.80 | 46.71 | 20,481,180 | -0.44(-0.93%) |
Oct 19, 2007 | 48.95 | 48.95 | 47.02 | 47.14 | 26,724,322 | -1.66(-3.41%) |
Oct 18, 2007 | 49.15 | 49.51 | 48.59 | 48.81 | 19,009,298 | -0.44(-0.90%) |
Oct 17, 2007 | 49.58 | 49.61 | 48.61 | 49.25 | 20,297,502 | -0.10(-0.20%) |
Oct 16, 2007 | 48.80 | 49.56 | 48.64 | 49.35 | 20,622,440 | +0.59(+1.21%) |
Oct 15, 2007 | 48.73 | 49.08 | 48.57 | 48.76 | 16,080,230 | +0.49(+1.01%) |
Oct 12, 2007 | 48.34 | 48.45 | 47.99 | 48.27 | 11,378,396 | +0.22(+0.45%) |
Oct 11, 2007 | 48.86 | 49.02 | 47.61 | 48.06 | 17,369,820 | -0.57(-1.17%) |
Oct 10, 2007 | 47.70 | 48.84 | 47.68 | 48.63 | 21,828,324 | -0.38(-0.78%) |
Oct 09, 2007 | 48.50 | 49.11 | 48.42 | 49.01 | 16,488,181 | +0.64(+1.33%) |
Oct 08, 2007 | 48.35 | 48.56 | 48.22 | 48.36 | 10,714,648 | -0.39(-0.80%) |
Oct 05, 2007 | 48.64 | 48.89 | 48.06 | 48.75 | 12,304,689 | +0.25(+0.52%) |
Oct 04, 2007 | 48.32 | 48.60 | 47.81 | 48.50 | 12,809,708 | +0.19(+0.39%) |
Oct 03, 2007 | 48.33 | 48.57 | 47.94 | 48.31 | 16,577,937 | -0.57(-1.17%) |
Oct 02, 2007 | 49.60 | 49.64 | 48.49 | 48.88 | 17,302,056 | -0.99(-1.99%) |