Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 44.29 | 44.87 | 43.60 | 44.43 | 2,871,989 | -0.01(-0.02%) |
Dec 28, 2007 | 44.44 | 44.75 | 44.10 | 44.43 | 3,254,882 | +0.13(+0.29%) |
Dec 27, 2007 | 44.92 | 44.92 | 44.29 | 44.31 | 1,985,811 | -0.79(-1.76%) |
Dec 26, 2007 | 44.73 | 45.14 | 44.54 | 45.10 | 1,745,462 | +0.08(+0.18%) |
Dec 24, 2007 | 44.80 | 45.48 | 44.45 | 45.02 | 1,689,635 | +0.50(+1.12%) |
Dec 21, 2007 | 44.08 | 44.68 | 43.45 | 44.52 | 7,629,684 | +0.86(+1.97%) |
Dec 20, 2007 | 44.33 | 44.33 | 43.26 | 43.66 | 4,489,425 | -0.26(-0.60%) |
Dec 19, 2007 | 43.58 | 44.38 | 43.35 | 43.92 | 3,439,286 | +0.41(+0.93%) |
Dec 18, 2007 | 43.94 | 44.15 | 43.00 | 43.51 | 4,781,341 | -0.26(-0.59%) |
Dec 17, 2007 | 43.76 | 44.18 | 43.31 | 43.77 | 4,820,689 | -0.09(-0.20%) |
Dec 14, 2007 | 44.98 | 44.98 | 43.71 | 43.86 | 7,957,625 | -1.18(-2.63%) |
Dec 13, 2007 | 45.87 | 46.38 | 44.60 | 45.04 | 7,422,099 | -1.14(-2.48%) |
Dec 12, 2007 | 46.74 | 47.81 | 45.38 | 46.19 | 9,124,455 | -1.70(-3.55%) |
Dec 11, 2007 | 49.97 | 50.21 | 47.89 | 47.89 | 5,085,037 | -2.10(-4.21%) |
Dec 10, 2007 | 48.90 | 50.32 | 48.90 | 49.99 | 2,975,557 | +1.13(+2.31%) |
Dec 07, 2007 | 50.00 | 50.11 | 48.63 | 48.86 | 3,545,118 | -1.14(-2.29%) |
Dec 06, 2007 | 49.35 | 50.19 | 48.75 | 50.00 | 4,640,928 | +0.63(+1.27%) |
Dec 05, 2007 | 49.06 | 49.72 | 48.64 | 49.37 | 2,433,176 | +0.66(+1.36%) |
Dec 04, 2007 | 48.91 | 49.35 | 48.33 | 48.71 | 2,434,312 | -0.60(-1.21%) |
Dec 03, 2007 | 49.60 | 49.83 | 48.72 | 49.31 | 2,242,435 | -0.24(-0.48%) |
Nov 30, 2007 | 49.64 | 50.46 | 49.23 | 49.54 | 3,920,761 | +0.59(+1.20%) |
Nov 29, 2007 | 49.69 | 49.69 | 48.25 | 48.95 | 3,037,238 | -0.84(-1.69%) |
Nov 28, 2007 | 47.09 | 49.91 | 47.07 | 49.79 | 5,837,820 | +2.96(+6.31%) |
Nov 27, 2007 | 45.58 | 46.88 | 45.51 | 46.84 | 5,790,237 | +1.58(+3.50%) |
Nov 26, 2007 | 47.17 | 47.25 | 45.17 | 45.25 | 3,752,277 | -2.01(-4.25%) |
Nov 23, 2007 | 46.45 | 47.61 | 46.12 | 47.26 | 1,854,830 | +1.35(+2.93%) |
Nov 21, 2007 | 46.29 | 47.09 | 45.61 | 45.92 | 3,739,571 | -0.90(-1.92%) |
Nov 20, 2007 | 46.53 | 47.84 | 45.57 | 46.82 | 6,214,650 | +0.12(+0.26%) |
Nov 19, 2007 | 46.76 | 47.31 | 45.84 | 46.69 | 4,439,406 | -0.45(-0.96%) |
Nov 16, 2007 | 47.37 | 47.60 | 46.59 | 47.15 | 4,492,177 | +0.11(+0.23%) |
Nov 15, 2007 | 48.10 | 48.12 | 46.62 | 47.04 | 4,712,086 | -1.36(-2.81%) |
Nov 14, 2007 | 49.76 | 50.01 | 48.16 | 48.40 | 4,383,726 | -1.16(-2.34%) |
Nov 13, 2007 | 48.13 | 49.67 | 48.08 | 49.56 | 4,635,041 | +1.73(+3.62%) |
Nov 12, 2007 | 46.36 | 49.01 | 46.34 | 47.82 | 6,599,077 | +1.29(+2.78%) |
Nov 09, 2007 | 44.89 | 47.33 | 44.73 | 46.53 | 6,492,558 | +0.95(+2.08%) |
Nov 08, 2007 | 45.54 | 45.82 | 44.03 | 45.58 | 6,257,373 | +0.08(+0.18%) |
Nov 07, 2007 | 46.84 | 46.99 | 45.46 | 45.50 | 3,551,760 | -2.15(-4.50%) |
Nov 06, 2007 | 46.29 | 47.71 | 46.05 | 47.65 | 3,631,409 | +1.23(+2.65%) |
Nov 05, 2007 | 46.19 | 47.09 | 45.58 | 46.42 | 3,649,330 | -0.47(-1.00%) |
Nov 02, 2007 | 47.38 | 47.41 | 46.02 | 46.88 | 4,351,631 | -0.35(-0.74%) |
Nov 01, 2007 | 48.45 | 48.45 | 47.20 | 47.23 | 4,798,630 | -1.60(-3.28%) |
Oct 31, 2007 | 48.77 | 49.17 | 47.68 | 48.83 | 3,306,465 | +0.43(+0.89%) |
Oct 30, 2007 | 48.45 | 49.02 | 48.25 | 48.40 | 1,985,356 | -0.20(-0.40%) |
Oct 29, 2007 | 48.89 | 49.48 | 48.49 | 48.60 | 3,496,199 | -0.20(-0.42%) |
Oct 26, 2007 | 47.57 | 48.80 | 47.22 | 48.80 | 3,958,714 | +1.62(+3.43%) |
Oct 25, 2007 | 47.15 | 47.64 | 46.42 | 47.18 | 3,928,586 | +0.29(+0.62%) |
Oct 24, 2007 | 46.53 | 47.16 | 45.64 | 46.89 | 3,559,149 | +0.16(+0.35%) |
Oct 23, 2007 | 46.52 | 46.80 | 46.07 | 46.73 | 1,902,665 | +0.37(+0.80%) |
Oct 22, 2007 | 45.88 | 46.78 | 45.55 | 46.36 | 3,039,299 | -0.02(-0.04%) |
Oct 19, 2007 | 47.33 | 48.04 | 46.28 | 46.38 | 4,943,443 | -1.00(-2.11%) |
Oct 18, 2007 | 45.27 | 48.08 | 45.04 | 47.38 | 6,688,144 | +1.85(+4.07%) |
Oct 17, 2007 | 45.31 | 45.85 | 44.73 | 45.52 | 5,483,131 | +0.70(+1.57%) |
Oct 16, 2007 | 46.28 | 46.36 | 44.76 | 44.82 | 3,576,083 | -1.51(-3.26%) |
Oct 15, 2007 | 47.45 | 47.47 | 46.03 | 46.33 | 2,315,678 | -1.08(-2.28%) |
Oct 12, 2007 | 47.10 | 47.71 | 47.02 | 47.41 | 3,017,979 | +0.47(+0.99%) |
Oct 11, 2007 | 48.02 | 48.04 | 46.78 | 46.95 | 3,822,620 | -0.74(-1.55%) |
Oct 10, 2007 | 48.05 | 48.11 | 47.56 | 47.68 | 2,780,853 | -0.76(-1.56%) |
Oct 09, 2007 | 48.63 | 48.70 | 47.83 | 48.44 | 1,958,669 | -0.03(-0.06%) |
Oct 08, 2007 | 48.62 | 48.89 | 48.29 | 48.47 | 1,203,076 | -0.13(-0.26%) |
Oct 05, 2007 | 48.32 | 49.04 | 48.17 | 48.60 | 2,249,145 | +0.60(+1.25%) |
Oct 04, 2007 | 47.56 | 48.39 | 47.51 | 47.99 | 2,671,061 | +0.70(+1.47%) |
Oct 03, 2007 | 46.86 | 47.54 | 46.80 | 47.30 | 2,030,968 | +0.31(+0.66%) |
Oct 02, 2007 | 47.03 | 47.41 | 46.65 | 46.99 | 3,414,927 | +0.16(+0.33%) |