Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.96 | 51.60 | 50.55 | 51.20 | 3,259,754 | +0.10(+0.19%) |
Dec 28, 2007 | 51.54 | 51.79 | 50.88 | 51.10 | 2,291,525 | +0.09(+0.17%) |
Dec 27, 2007 | 52.27 | 52.27 | 50.95 | 51.02 | 3,330,627 | -1.39(-2.66%) |
Dec 26, 2007 | 52.35 | 52.47 | 51.72 | 52.41 | 2,433,808 | -0.04(-0.08%) |
Dec 24, 2007 | 51.74 | 52.56 | 51.59 | 52.45 | 1,623,755 | +0.95(+1.84%) |
Dec 21, 2007 | 51.27 | 51.60 | 50.82 | 51.51 | 5,725,896 | +0.94(+1.85%) |
Dec 20, 2007 | 51.49 | 52.01 | 49.89 | 50.57 | 4,995,765 | -0.51(-0.99%) |
Dec 19, 2007 | 51.65 | 52.23 | 50.77 | 51.08 | 3,204,053 | -0.17(-0.32%) |
Dec 18, 2007 | 51.58 | 51.69 | 50.23 | 51.24 | 4,202,418 | +0.36(+0.71%) |
Dec 17, 2007 | 51.27 | 51.69 | 50.67 | 50.88 | 5,172,802 | -0.72(-1.40%) |
Dec 14, 2007 | 52.31 | 52.57 | 51.60 | 51.60 | 4,004,916 | -0.72(-1.38%) |
Dec 13, 2007 | 51.71 | 52.40 | 50.86 | 52.32 | 5,664,022 | +0.14(+0.27%) |
Dec 12, 2007 | 52.67 | 52.89 | 51.46 | 52.18 | 7,259,093 | +0.76(+1.49%) |
Dec 11, 2007 | 53.44 | 53.74 | 51.24 | 51.41 | 7,941,961 | -2.05(-3.83%) |
Dec 10, 2007 | 53.16 | 53.73 | 52.89 | 53.46 | 3,976,083 | +0.35(+0.65%) |
Dec 07, 2007 | 52.90 | 53.72 | 52.62 | 53.11 | 10,599,734 | -0.86(-1.59%) |
Dec 06, 2007 | 53.37 | 54.10 | 52.91 | 53.97 | 4,206,720 | +0.59(+1.10%) |
Dec 05, 2007 | 52.18 | 53.59 | 52.07 | 53.38 | 9,021,043 | +1.78(+3.46%) |
Dec 04, 2007 | 50.92 | 52.42 | 50.51 | 51.60 | 8,358,726 | +0.27(+0.53%) |
Dec 03, 2007 | 52.01 | 52.01 | 50.84 | 51.33 | 4,175,203 | -0.48(-0.92%) |
Nov 30, 2007 | 52.07 | 52.73 | 51.49 | 51.81 | 6,725,596 | +0.46(+0.90%) |
Nov 29, 2007 | 51.46 | 51.70 | 50.68 | 51.35 | 6,241,511 | -0.59(-1.14%) |
Nov 28, 2007 | 50.98 | 52.47 | 50.63 | 51.94 | 7,187,810 | +1.44(+2.86%) |
Nov 27, 2007 | 49.95 | 50.65 | 49.62 | 50.50 | 6,562,849 | +1.27(+2.57%) |
Nov 26, 2007 | 50.64 | 51.53 | 49.12 | 49.23 | 7,208,850 | -2.43(-4.70%) |
Nov 23, 2007 | 51.11 | 51.81 | 50.80 | 51.66 | 1,759,411 | +0.99(+1.94%) |
Nov 21, 2007 | 51.38 | 51.73 | 50.26 | 50.67 | 5,173,662 | -1.74(-3.33%) |
Nov 20, 2007 | 52.59 | 53.39 | 51.52 | 52.42 | 7,295,902 | +0.02(+0.03%) |
Nov 19, 2007 | 53.55 | 53.63 | 52.15 | 52.40 | 5,848,623 | -1.38(-2.57%) |
Nov 16, 2007 | 54.82 | 54.82 | 53.04 | 53.78 | 5,251,614 | +0.22(+0.41%) |
Nov 15, 2007 | 54.42 | 54.63 | 53.10 | 53.56 | 5,849,805 | -1.13(-2.07%) |
Nov 14, 2007 | 53.84 | 55.56 | 53.84 | 54.70 | 8,771,891 | +1.28(+2.39%) |
Nov 13, 2007 | 52.74 | 53.51 | 52.09 | 53.42 | 4,904,002 | +1.34(+2.57%) |
Nov 12, 2007 | 51.18 | 53.38 | 51.18 | 52.08 | 5,266,256 | +0.71(+1.38%) |
Nov 09, 2007 | 51.48 | 52.33 | 50.61 | 51.37 | 4,629,461 | -0.69(-1.33%) |
Nov 08, 2007 | 51.36 | 52.26 | 50.67 | 52.07 | 7,838,958 | +0.96(+1.87%) |
Nov 07, 2007 | 51.90 | 52.50 | 50.71 | 51.11 | 7,918,033 | -1.73(-3.28%) |
Nov 06, 2007 | 52.50 | 52.84 | 52.15 | 52.84 | 4,790,980 | +0.30(+0.57%) |
Nov 05, 2007 | 52.83 | 53.10 | 51.97 | 52.55 | 5,386,948 | -0.88(-1.64%) |
Nov 02, 2007 | 54.44 | 54.61 | 52.56 | 53.42 | 7,352,770 | -0.53(-0.99%) |
Nov 01, 2007 | 53.39 | 54.72 | 52.10 | 53.95 | 9,841,984 | +0.73(+1.36%) |
Oct 31, 2007 | 52.74 | 53.32 | 52.23 | 53.23 | 3,843,903 | +0.71(+1.35%) |
Oct 30, 2007 | 52.70 | 53.36 | 52.52 | 52.52 | 2,514,146 | -0.47(-0.88%) |
Oct 29, 2007 | 53.98 | 53.98 | 52.52 | 52.99 | 4,043,784 | -0.94(-1.74%) |
Oct 26, 2007 | 53.38 | 54.12 | 52.24 | 53.93 | 3,749,777 | +1.31(+2.49%) |
Oct 25, 2007 | 52.73 | 53.38 | 51.60 | 52.62 | 5,633,569 | +0.11(+0.21%) |
Oct 24, 2007 | 53.13 | 53.49 | 50.98 | 52.51 | 7,329,213 | -1.00(-1.86%) |
Oct 23, 2007 | 53.91 | 53.91 | 52.79 | 53.50 | 2,494,157 | +0.10(+0.20%) |
Oct 22, 2007 | 52.17 | 53.87 | 52.17 | 53.40 | 3,507,375 | +0.63(+1.20%) |
Oct 19, 2007 | 53.86 | 53.96 | 52.23 | 52.77 | 6,117,282 | -1.36(-2.51%) |
Oct 18, 2007 | 53.73 | 54.49 | 53.55 | 54.12 | 3,234,446 | +0.17(+0.31%) |
Oct 17, 2007 | 54.64 | 54.93 | 53.11 | 53.96 | 3,500,833 | -0.23(-0.42%) |
Oct 16, 2007 | 54.32 | 54.49 | 53.97 | 54.19 | 3,812,649 | -0.13(-0.24%) |
Oct 15, 2007 | 55.58 | 55.64 | 53.77 | 54.32 | 5,168,754 | -1.32(-2.36%) |
Oct 12, 2007 | 55.45 | 55.71 | 55.20 | 55.63 | 3,727,933 | +0.17(+0.31%) |
Oct 11, 2007 | 55.17 | 55.83 | 54.79 | 55.46 | 7,073,572 | +0.43(+0.79%) |
Oct 10, 2007 | 54.80 | 55.11 | 54.43 | 55.03 | 3,819,554 | +0.23(+0.41%) |
Oct 09, 2007 | 54.47 | 54.80 | 53.92 | 54.80 | 3,106,340 | +0.59(+1.09%) |
Oct 08, 2007 | 54.90 | 54.90 | 54.04 | 54.21 | 2,290,097 | -0.60(-1.09%) |
Oct 05, 2007 | 54.50 | 55.03 | 54.04 | 54.81 | 2,716,571 | +0.72(+1.32%) |
Oct 04, 2007 | 54.27 | 54.48 | 53.79 | 54.10 | 1,942,121 | +0.05(+0.09%) |
Oct 03, 2007 | 54.26 | 54.48 | 53.83 | 54.05 | 2,909,184 | -0.48(-0.88%) |
Oct 02, 2007 | 55.03 | 55.03 | 54.21 | 54.53 | 3,663,544 | -0.58(-1.05%) |