Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 55.61 | 55.61 | 54.40 | 54.55 | 3,201,370 | -0.68(-1.22%) |
Dec 28, 2007 | 54.88 | 55.90 | 54.80 | 55.23 | 3,984,223 | +0.46(+0.84%) |
Dec 27, 2007 | 56.05 | 56.05 | 54.59 | 54.77 | 4,570,206 | -0.91(-1.63%) |
Dec 26, 2007 | 55.12 | 55.90 | 54.41 | 55.67 | 3,877,168 | +0.71(+1.30%) |
Dec 24, 2007 | 54.21 | 55.12 | 53.72 | 54.96 | 1,741,542 | +0.91(+1.69%) |
Dec 21, 2007 | 52.90 | 54.20 | 52.83 | 54.05 | 10,105,929 | +1.82(+3.48%) |
Dec 20, 2007 | 51.98 | 52.43 | 51.05 | 52.23 | 8,705,422 | +0.77(+1.50%) |
Dec 19, 2007 | 52.20 | 52.73 | 51.25 | 51.46 | 9,145,127 | -0.30(-0.59%) |
Dec 18, 2007 | 53.73 | 54.31 | 50.62 | 51.76 | 15,171,993 | -0.74(-1.40%) |
Dec 17, 2007 | 55.20 | 55.55 | 50.59 | 52.49 | 24,864,878 | -4.96(-8.63%) |
Dec 14, 2007 | 56.93 | 58.18 | 56.68 | 57.46 | 7,450,092 | +0.53(+0.94%) |
Dec 13, 2007 | 55.55 | 57.12 | 55.09 | 56.92 | 6,013,483 | +1.20(+2.16%) |
Dec 12, 2007 | 55.10 | 56.10 | 54.53 | 55.72 | 6,623,397 | +1.97(+3.66%) |
Dec 11, 2007 | 55.44 | 55.99 | 53.64 | 53.75 | 5,834,027 | -1.14(-2.08%) |
Dec 10, 2007 | 54.86 | 55.57 | 54.30 | 54.89 | 3,769,294 | +0.30(+0.54%) |
Dec 07, 2007 | 54.58 | 54.86 | 53.52 | 54.60 | 3,929,855 | +0.01(+0.03%) |
Dec 06, 2007 | 53.39 | 54.83 | 52.98 | 54.58 | 4,595,220 | +1.28(+2.40%) |
Dec 05, 2007 | 53.40 | 54.28 | 52.42 | 53.30 | 4,792,162 | +0.53(+1.01%) |
Dec 04, 2007 | 52.32 | 53.06 | 51.54 | 52.77 | 4,783,458 | +0.24(+0.47%) |
Dec 03, 2007 | 50.34 | 52.70 | 49.99 | 52.52 | 5,612,038 | +1.92(+3.79%) |
Nov 30, 2007 | 52.36 | 52.36 | 50.02 | 50.61 | 5,720,241 | -1.03(-2.00%) |
Nov 29, 2007 | 49.98 | 52.35 | 49.98 | 51.64 | 7,577,935 | +2.36(+4.79%) |
Nov 28, 2007 | 48.21 | 49.99 | 48.21 | 49.28 | 5,898,806 | +1.30(+2.71%) |
Nov 27, 2007 | 49.32 | 49.32 | 46.64 | 47.98 | 7,459,716 | -1.71(-3.44%) |
Nov 26, 2007 | 50.65 | 51.82 | 49.50 | 49.69 | 6,893,190 | -0.85(-1.69%) |
Nov 23, 2007 | 49.55 | 50.62 | 48.53 | 50.54 | 2,217,804 | +1.41(+2.87%) |
Nov 21, 2007 | 49.75 | 50.50 | 48.53 | 49.13 | 4,842,379 | -1.31(-2.61%) |
Nov 20, 2007 | 48.77 | 50.86 | 48.77 | 50.45 | 7,803,375 | +1.92(+3.95%) |
Nov 19, 2007 | 47.59 | 49.11 | 46.89 | 48.53 | 8,433,619 | +0.68(+1.41%) |
Nov 16, 2007 | 47.79 | 47.96 | 45.34 | 47.85 | 14,670,624 | +1.00(+2.14%) |
Nov 15, 2007 | 48.82 | 48.89 | 46.25 | 46.85 | 8,404,119 | -2.06(-4.22%) |
Nov 14, 2007 | 49.64 | 50.50 | 48.57 | 48.92 | 8,903,815 | +0.72(+1.49%) |
Nov 13, 2007 | 47.42 | 48.71 | 46.90 | 48.20 | 12,496,343 | +0.62(+1.30%) |
Nov 12, 2007 | 52.61 | 52.61 | 47.54 | 47.58 | 11,067,379 | -5.24(-9.93%) |
Nov 09, 2007 | 52.13 | 54.20 | 51.31 | 52.82 | 7,081,389 | -1.05(-1.94%) |
Nov 08, 2007 | 56.60 | 56.94 | 52.23 | 53.87 | 10,223,009 | -1.87(-3.36%) |
Nov 07, 2007 | 58.29 | 59.24 | 55.74 | 55.74 | 7,896,274 | -2.83(-4.83%) |
Nov 06, 2007 | 55.32 | 58.65 | 55.32 | 58.57 | 7,631,284 | +4.20(+7.73%) |
Nov 05, 2007 | 54.20 | 54.73 | 53.14 | 54.37 | 5,344,716 | -0.58(-1.05%) |
Nov 02, 2007 | 53.47 | 55.13 | 52.17 | 54.95 | 7,435,716 | +2.70(+5.17%) |
Nov 01, 2007 | 53.50 | 54.47 | 52.14 | 52.24 | 9,084,237 | -2.15(-3.95%) |
Oct 31, 2007 | 53.10 | 54.65 | 52.43 | 54.39 | 8,211,767 | +2.34(+4.49%) |
Oct 30, 2007 | 54.84 | 55.32 | 51.87 | 52.05 | 7,740,454 | -3.26(-5.89%) |
Oct 29, 2007 | 54.29 | 55.55 | 54.03 | 55.31 | 7,151,042 | +1.47(+2.73%) |
Oct 26, 2007 | 56.33 | 56.53 | 53.36 | 53.84 | 7,030,116 | -1.31(-2.37%) |
Oct 25, 2007 | 54.08 | 56.03 | 53.66 | 55.15 | 7,634,240 | +0.59(+1.08%) |
Oct 24, 2007 | 56.07 | 57.55 | 52.21 | 54.56 | 13,064,011 | -0.97(-1.74%) |
Oct 23, 2007 | 52.93 | 55.81 | 51.68 | 55.52 | 8,229,610 | +3.89(+7.54%) |
Oct 22, 2007 | 50.27 | 52.85 | 48.56 | 51.63 | 11,821,089 | -0.21(-0.40%) |
Oct 19, 2007 | 56.29 | 56.36 | 51.63 | 51.84 | 13,025,228 | -5.21(-9.14%) |
Oct 18, 2007 | 56.48 | 57.39 | 55.32 | 57.05 | 4,842,412 | +0.57(+1.01%) |
Oct 17, 2007 | 58.74 | 58.93 | 56.07 | 56.48 | 5,648,469 | -1.46(-2.51%) |
Oct 16, 2007 | 58.94 | 59.04 | 57.54 | 57.94 | 4,844,702 | -0.94(-1.59%) |
Oct 15, 2007 | 60.04 | 60.89 | 58.52 | 58.87 | 6,135,697 | +0.65(+1.11%) |
Oct 12, 2007 | 57.61 | 58.35 | 56.85 | 58.23 | 4,743,107 | +1.03(+1.80%) |
Oct 11, 2007 | 58.74 | 60.21 | 54.96 | 57.20 | 8,437,967 | -0.31(-0.54%) |
Oct 10, 2007 | 55.88 | 57.73 | 55.72 | 57.51 | 5,542,645 | +1.26(+2.23%) |
Oct 09, 2007 | 55.69 | 56.37 | 55.10 | 56.25 | 4,247,614 | +1.08(+1.97%) |
Oct 08, 2007 | 56.48 | 56.88 | 55.04 | 55.17 | 4,837,175 | -1.82(-3.19%) |
Oct 05, 2007 | 55.72 | 57.32 | 55.10 | 56.99 | 6,045,071 | +1.54(+2.77%) |
Oct 04, 2007 | 54.39 | 55.53 | 52.96 | 55.45 | 4,619,818 | +1.10(+2.02%) |
Oct 03, 2007 | 54.58 | 54.91 | 53.11 | 54.35 | 4,868,537 | -0.22(-0.41%) |
Oct 02, 2007 | 53.48 | 54.74 | 52.45 | 54.57 | 6,604,655 | +0.07(+0.12%) |