Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 51.39 | 52.19 | 50.99 | 51.52 | 1,406,099 | -0.09(-0.18%) |
Dec 28, 2007 | 52.51 | 52.67 | 51.46 | 51.62 | 1,171,184 | -0.30(-0.58%) |
Dec 27, 2007 | 52.56 | 52.67 | 51.92 | 51.92 | 1,281,422 | -0.91(-1.72%) |
Dec 26, 2007 | 52.74 | 52.98 | 51.95 | 52.83 | 844,080 | +0.13(+0.26%) |
Dec 24, 2007 | 52.58 | 53.19 | 52.41 | 52.70 | 606,817 | +0.63(+1.21%) |
Dec 21, 2007 | 51.57 | 52.45 | 50.93 | 52.06 | 3,722,684 | +0.61(+1.18%) |
Dec 20, 2007 | 51.47 | 51.71 | 50.46 | 51.46 | 2,664,688 | +0.81(+1.59%) |
Dec 19, 2007 | 49.87 | 51.05 | 49.59 | 50.65 | 1,870,159 | +0.65(+1.29%) |
Dec 18, 2007 | 50.00 | 50.76 | 48.65 | 50.00 | 3,064,868 | -0.09(-0.19%) |
Dec 17, 2007 | 50.25 | 51.01 | 49.97 | 50.10 | 2,572,681 | -0.64(-1.26%) |
Dec 14, 2007 | 52.04 | 52.23 | 50.71 | 50.74 | 2,649,989 | -1.40(-2.68%) |
Dec 13, 2007 | 51.98 | 52.49 | 50.87 | 52.14 | 2,448,195 | -0.04(-0.08%) |
Dec 12, 2007 | 52.92 | 53.31 | 51.20 | 52.18 | 2,579,952 | +0.70(+1.36%) |
Dec 11, 2007 | 54.04 | 54.23 | 51.44 | 51.48 | 3,016,426 | -2.50(-4.64%) |
Dec 10, 2007 | 52.73 | 54.08 | 52.73 | 53.98 | 3,494,735 | +1.25(+2.37%) |
Dec 07, 2007 | 54.15 | 54.15 | 52.73 | 52.73 | 3,269,229 | -1.08(-2.01%) |
Dec 06, 2007 | 53.23 | 53.96 | 52.86 | 53.81 | 2,866,479 | +0.28(+0.53%) |
Dec 05, 2007 | 52.63 | 53.73 | 52.18 | 53.53 | 4,833,057 | -0.59(-1.08%) |
Dec 04, 2007 | 53.46 | 54.46 | 53.02 | 54.11 | 2,401,031 | +0.07(+0.14%) |
Dec 03, 2007 | 54.27 | 54.77 | 53.34 | 54.04 | 2,493,316 | -0.45(-0.83%) |
Nov 30, 2007 | 53.88 | 55.96 | 53.88 | 54.49 | 3,621,792 | +0.78(+1.45%) |
Nov 29, 2007 | 53.54 | 53.83 | 51.88 | 53.71 | 3,062,272 | +0.10(+0.19%) |
Nov 28, 2007 | 51.81 | 53.70 | 51.30 | 53.61 | 3,211,112 | +2.56(+5.01%) |
Nov 27, 2007 | 50.13 | 51.13 | 49.53 | 51.05 | 2,608,508 | +1.02(+2.04%) |
Nov 26, 2007 | 51.81 | 51.85 | 50.02 | 50.03 | 2,310,984 | -1.74(-3.35%) |
Nov 23, 2007 | 50.76 | 52.08 | 50.52 | 51.77 | 788,696 | +1.47(+2.93%) |
Nov 21, 2007 | 50.52 | 51.10 | 49.46 | 50.29 | 2,628,705 | -0.95(-1.85%) |
Nov 20, 2007 | 51.10 | 52.16 | 49.88 | 51.24 | 3,253,584 | +0.77(+1.53%) |
Nov 19, 2007 | 51.00 | 51.13 | 49.65 | 50.47 | 3,124,289 | -0.88(-1.72%) |
Nov 16, 2007 | 51.11 | 51.83 | 50.28 | 51.35 | 3,154,614 | +0.33(+0.65%) |
Nov 15, 2007 | 52.87 | 52.87 | 50.63 | 51.02 | 3,950,019 | -1.81(-3.43%) |
Nov 14, 2007 | 53.46 | 53.83 | 52.51 | 52.83 | 4,540,943 | -1.14(-2.11%) |
Nov 13, 2007 | 51.98 | 53.98 | 51.93 | 53.97 | 3,011,995 | +2.24(+4.33%) |
Nov 12, 2007 | 51.46 | 52.93 | 50.73 | 51.73 | 4,530,949 | +0.52(+1.01%) |
Nov 09, 2007 | 50.27 | 52.14 | 49.64 | 51.21 | 2,703,199 | -0.03(-0.07%) |
Nov 08, 2007 | 50.18 | 51.45 | 49.37 | 51.24 | 2,584,804 | +1.10(+2.20%) |
Nov 07, 2007 | 51.13 | 51.58 | 50.12 | 50.14 | 3,246,496 | -1.48(-2.87%) |
Nov 06, 2007 | 49.88 | 51.91 | 49.54 | 51.62 | 2,533,565 | +2.07(+4.18%) |
Nov 05, 2007 | 48.81 | 50.01 | 48.19 | 49.55 | 2,992,624 | +0.54(+1.10%) |
Nov 02, 2007 | 48.15 | 49.22 | 47.28 | 49.01 | 3,087,861 | +0.91(+1.89%) |
Nov 01, 2007 | 49.93 | 50.24 | 48.05 | 48.10 | 2,618,836 | -2.50(-4.95%) |
Oct 31, 2007 | 50.09 | 50.97 | 49.58 | 50.60 | 3,446,574 | +0.68(+1.36%) |
Oct 30, 2007 | 49.86 | 50.30 | 49.43 | 49.92 | 2,559,182 | -0.38(-0.76%) |
Oct 29, 2007 | 50.05 | 50.46 | 49.80 | 50.31 | 2,296,188 | +0.28(+0.56%) |
Oct 26, 2007 | 49.05 | 50.17 | 48.90 | 50.02 | 2,960,862 | +0.92(+1.88%) |
Oct 25, 2007 | 48.55 | 49.77 | 48.21 | 49.10 | 3,105,701 | +0.26(+0.52%) |
Oct 24, 2007 | 48.21 | 49.08 | 47.15 | 48.85 | 3,769,634 | +0.21(+0.43%) |
Oct 23, 2007 | 47.43 | 48.77 | 47.15 | 48.64 | 2,978,384 | +1.70(+3.63%) |
Oct 22, 2007 | 45.82 | 47.08 | 45.74 | 46.94 | 2,394,115 | +0.75(+1.62%) |
Oct 19, 2007 | 47.07 | 47.27 | 46.19 | 46.19 | 3,198,180 | -0.81(-1.72%) |
Oct 18, 2007 | 46.35 | 47.56 | 46.18 | 47.00 | 2,263,961 | +0.40(+0.85%) |
Oct 17, 2007 | 48.31 | 48.31 | 45.14 | 46.60 | 5,803,821 | -1.42(-2.96%) |
Oct 16, 2007 | 47.29 | 48.62 | 46.64 | 48.02 | 4,119,395 | +1.08(+2.29%) |
Oct 15, 2007 | 47.62 | 47.69 | 46.48 | 46.94 | 2,029,601 | -0.42(-0.89%) |
Oct 12, 2007 | 47.32 | 48.07 | 47.23 | 47.37 | 2,173,966 | -0.15(-0.31%) |
Oct 11, 2007 | 48.76 | 48.85 | 47.35 | 47.51 | 2,550,690 | -1.20(-2.46%) |
Oct 10, 2007 | 48.44 | 48.86 | 48.24 | 48.71 | 2,513,806 | +0.23(+0.47%) |
Oct 09, 2007 | 47.51 | 48.52 | 47.26 | 48.48 | 2,070,502 | +0.87(+1.84%) |
Oct 08, 2007 | 46.67 | 47.86 | 46.67 | 47.61 | 2,552,277 | +0.73(+1.55%) |
Oct 05, 2007 | 46.04 | 46.97 | 45.97 | 46.88 | 2,548,537 | +1.35(+2.96%) |
Oct 04, 2007 | 45.42 | 45.83 | 45.29 | 45.54 | 896,995 | +0.11(+0.25%) |
Oct 03, 2007 | 45.28 | 45.92 | 45.27 | 45.42 | 1,279,732 | -0.16(-0.35%) |
Oct 02, 2007 | 45.62 | 45.72 | 45.12 | 45.58 | 1,203,271 | +0.05(+0.10%) |