Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.16 | 53.28 | 52.39 | 52.57 | 9,029,593 | -0.86(-1.61%) |
Dec 28, 2007 | 52.96 | 53.48 | 52.56 | 53.44 | 13,987,066 | +0.63(+1.18%) |
Dec 27, 2007 | 53.56 | 53.56 | 52.75 | 52.81 | 14,479,117 | -0.61(-1.15%) |
Dec 26, 2007 | 53.13 | 53.63 | 53.13 | 53.43 | 13,274,269 | +0.20(+0.38%) |
Dec 24, 2007 | 52.74 | 53.40 | 52.74 | 53.22 | 5,179,190 | +0.25(+0.47%) |
Dec 21, 2007 | 51.99 | 53.34 | 51.97 | 52.97 | 24,135,528 | +1.12(+2.16%) |
Dec 20, 2007 | 51.22 | 52.12 | 51.21 | 51.85 | 10,984,989 | +0.65(+1.27%) |
Dec 19, 2007 | 51.48 | 51.89 | 50.88 | 51.21 | 14,784,138 | -0.16(-0.32%) |
Dec 18, 2007 | 51.04 | 51.62 | 50.48 | 51.37 | 15,522,778 | +0.68(+1.34%) |
Dec 17, 2007 | 51.66 | 51.69 | 50.46 | 50.69 | 14,573,179 | -1.15(-2.22%) |
Dec 14, 2007 | 52.11 | 52.37 | 51.77 | 51.84 | 19,687,846 | -0.60(-1.14%) |
Dec 13, 2007 | 51.55 | 52.51 | 51.34 | 52.43 | 16,735,872 | +0.73(+1.42%) |
Dec 12, 2007 | 51.77 | 52.37 | 51.22 | 51.70 | 19,200,674 | +1.06(+2.10%) |
Dec 11, 2007 | 51.65 | 52.16 | 50.59 | 50.64 | 14,232,345 | -1.03(-2.00%) |
Dec 10, 2007 | 51.39 | 51.83 | 51.12 | 51.67 | 9,772,895 | +0.43(+0.84%) |
Dec 07, 2007 | 51.09 | 51.59 | 50.89 | 51.24 | 11,862,995 | -0.24(-0.46%) |
Dec 06, 2007 | 50.29 | 51.66 | 50.06 | 51.48 | 17,145,104 | +1.17(+2.33%) |
Dec 05, 2007 | 49.45 | 50.54 | 49.45 | 50.30 | 18,550,752 | +1.21(+2.46%) |
Dec 04, 2007 | 49.09 | 49.45 | 48.91 | 49.10 | 11,688,923 | -0.38(-0.77%) |
Dec 03, 2007 | 49.06 | 49.67 | 48.86 | 49.48 | 14,084,574 | +0.04(+0.08%) |
Nov 30, 2007 | 49.08 | 49.44 | 48.46 | 49.44 | 20,785,238 | +0.68(+1.40%) |
Nov 29, 2007 | 48.23 | 49.19 | 48.23 | 48.76 | 15,692,356 | +0.28(+0.58%) |
Nov 28, 2007 | 47.61 | 48.73 | 47.36 | 48.48 | 19,116,572 | +0.99(+2.08%) |
Nov 27, 2007 | 47.01 | 47.65 | 46.15 | 47.49 | 25,815,308 | +0.29(+0.62%) |
Nov 26, 2007 | 48.92 | 49.19 | 47.05 | 47.20 | 18,266,340 | -1.62(-3.32%) |
Nov 23, 2007 | 48.70 | 49.04 | 48.37 | 48.82 | 6,086,233 | +0.52(+1.07%) |
Nov 21, 2007 | 49.46 | 49.85 | 48.21 | 48.30 | 20,305,946 | -1.21(-2.45%) |
Nov 20, 2007 | 47.91 | 49.92 | 47.91 | 49.52 | 19,422,826 | +1.62(+3.38%) |
Nov 19, 2007 | 48.43 | 48.65 | 47.67 | 47.90 | 15,173,857 | -0.54(-1.10%) |
Nov 16, 2007 | 47.81 | 48.71 | 47.71 | 48.43 | 20,181,648 | +1.03(+2.16%) |
Nov 15, 2007 | 48.41 | 48.72 | 47.03 | 47.41 | 20,475,468 | -1.00(-2.07%) |
Nov 14, 2007 | 49.21 | 49.76 | 48.29 | 48.41 | 17,677,668 | -0.50(-1.02%) |
Nov 13, 2007 | 48.34 | 49.00 | 47.09 | 48.91 | 21,214,030 | +0.88(+1.83%) |
Nov 12, 2007 | 49.01 | 49.01 | 47.55 | 48.03 | 22,214,446 | -1.12(-2.28%) |
Nov 09, 2007 | 50.08 | 50.08 | 49.06 | 49.16 | 17,993,140 | -1.08(-2.15%) |
Nov 08, 2007 | 49.56 | 51.03 | 49.40 | 50.24 | 31,238,784 | +0.92(+1.87%) |
Nov 07, 2007 | 51.21 | 51.22 | 49.18 | 49.31 | 22,688,902 | -1.75(-3.42%) |
Nov 06, 2007 | 49.96 | 51.09 | 49.96 | 51.06 | 17,539,074 | +1.22(+2.44%) |
Nov 05, 2007 | 49.27 | 50.25 | 49.27 | 49.84 | 16,135,744 | +0.00(+0.00%) |
Nov 02, 2007 | 49.37 | 50.29 | 49.06 | 49.84 | 21,967,558 | -0.32(-0.63%) |
Nov 01, 2007 | 50.73 | 51.53 | 49.85 | 50.16 | 18,714,100 | -1.39(-2.70%) |
Oct 31, 2007 | 50.92 | 51.90 | 50.80 | 51.55 | 17,560,244 | +0.81(+1.59%) |
Oct 30, 2007 | 51.68 | 51.80 | 50.52 | 50.74 | 17,090,152 | -1.58(-3.01%) |
Oct 29, 2007 | 51.75 | 52.71 | 51.60 | 52.32 | 16,415,579 | +0.69(+1.34%) |
Oct 26, 2007 | 51.75 | 51.99 | 51.32 | 51.63 | 13,281,295 | +0.24(+0.46%) |
Oct 25, 2007 | 50.96 | 51.60 | 50.46 | 51.39 | 16,391,436 | +0.75(+1.48%) |
Oct 24, 2007 | 50.20 | 50.94 | 49.74 | 50.64 | 19,500,608 | +0.55(+1.10%) |
Oct 23, 2007 | 50.10 | 50.54 | 49.47 | 50.09 | 17,094,946 | +0.27(+0.54%) |
Oct 22, 2007 | 49.66 | 49.86 | 48.85 | 49.82 | 19,200,682 | -0.47(-0.93%) |
Oct 19, 2007 | 52.22 | 52.22 | 50.15 | 50.29 | 25,053,498 | -1.77(-3.41%) |
Oct 18, 2007 | 52.43 | 52.81 | 51.83 | 52.06 | 17,820,822 | -0.47(-0.90%) |
Oct 17, 2007 | 52.88 | 52.92 | 51.85 | 52.54 | 19,028,488 | -0.11(-0.20%) |
Oct 16, 2007 | 52.05 | 52.87 | 51.89 | 52.64 | 19,333,110 | +0.63(+1.21%) |
Oct 15, 2007 | 51.98 | 52.35 | 51.81 | 52.01 | 15,074,883 | +0.52(+1.01%) |
Oct 12, 2007 | 51.56 | 51.68 | 51.19 | 51.49 | 10,667,011 | +0.23(+0.45%) |
Oct 11, 2007 | 52.12 | 52.29 | 50.79 | 51.26 | 16,283,847 | -0.61(-1.17%) |
Oct 10, 2007 | 50.88 | 52.10 | 50.86 | 51.87 | 20,463,600 | -0.41(-0.78%) |
Oct 09, 2007 | 51.73 | 52.39 | 51.65 | 52.28 | 15,457,329 | +0.69(+1.33%) |
Oct 08, 2007 | 51.57 | 51.80 | 51.43 | 51.59 | 10,044,761 | -0.42(-0.80%) |
Oct 05, 2007 | 51.88 | 52.15 | 51.26 | 52.01 | 11,535,391 | +0.27(+0.52%) |
Oct 04, 2007 | 51.54 | 51.84 | 51.00 | 51.74 | 12,008,836 | +0.20(+0.39%) |
Oct 03, 2007 | 51.55 | 51.81 | 51.13 | 51.53 | 15,541,473 | -0.61(-1.17%) |
Oct 02, 2007 | 52.91 | 52.95 | 51.72 | 52.14 | 16,220,320 | -1.06(-1.99%) |