Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 56.70 | 56.70 | 55.46 | 55.62 | 3,139,746 | -0.69(-1.22%) |
Dec 28, 2007 | 55.96 | 57.00 | 55.88 | 56.31 | 3,907,529 | +0.47(+0.84%) |
Dec 27, 2007 | 57.15 | 57.15 | 55.66 | 55.84 | 4,482,233 | -0.92(-1.63%) |
Dec 26, 2007 | 56.21 | 57.00 | 55.48 | 56.77 | 3,802,536 | +0.73(+1.30%) |
Dec 24, 2007 | 55.27 | 56.20 | 54.77 | 56.04 | 1,708,018 | +0.93(+1.69%) |
Dec 21, 2007 | 53.93 | 55.26 | 53.87 | 55.11 | 9,911,398 | +1.86(+3.48%) |
Dec 20, 2007 | 53.00 | 53.46 | 52.05 | 53.25 | 8,537,849 | +0.79(+1.50%) |
Dec 19, 2007 | 53.22 | 53.76 | 52.26 | 52.47 | 8,969,090 | -0.31(-0.59%) |
Dec 18, 2007 | 54.79 | 55.38 | 51.61 | 52.78 | 14,879,944 | -0.75(-1.40%) |
Dec 17, 2007 | 56.28 | 56.64 | 51.59 | 53.53 | 24,386,250 | -5.06(-8.63%) |
Dec 14, 2007 | 58.05 | 59.32 | 57.80 | 58.58 | 7,306,684 | +0.55(+0.94%) |
Dec 13, 2007 | 56.64 | 58.24 | 56.18 | 58.04 | 5,897,728 | +1.23(+2.16%) |
Dec 12, 2007 | 56.18 | 57.20 | 55.60 | 56.81 | 6,495,902 | +2.01(+3.66%) |
Dec 11, 2007 | 56.53 | 57.09 | 54.69 | 54.80 | 5,721,727 | -1.17(-2.08%) |
Dec 10, 2007 | 55.93 | 56.66 | 55.37 | 55.97 | 3,696,738 | +0.30(+0.54%) |
Dec 07, 2007 | 55.65 | 55.93 | 54.57 | 55.67 | 3,854,208 | +0.02(+0.03%) |
Dec 06, 2007 | 54.44 | 55.91 | 54.02 | 55.65 | 4,506,766 | +1.30(+2.40%) |
Dec 05, 2007 | 54.45 | 55.35 | 53.45 | 54.35 | 4,699,917 | +0.55(+1.01%) |
Dec 04, 2007 | 53.35 | 54.10 | 52.55 | 53.81 | 4,691,380 | +0.25(+0.47%) |
Dec 03, 2007 | 51.33 | 53.74 | 50.97 | 53.56 | 5,504,011 | +1.95(+3.79%) |
Nov 30, 2007 | 53.39 | 53.39 | 51.00 | 51.60 | 5,610,131 | -1.05(-2.00%) |
Nov 29, 2007 | 50.96 | 53.37 | 50.96 | 52.65 | 7,432,066 | +2.41(+4.79%) |
Nov 28, 2007 | 49.16 | 50.97 | 49.16 | 50.25 | 5,785,258 | +1.33(+2.71%) |
Nov 27, 2007 | 50.29 | 50.29 | 47.55 | 48.92 | 7,316,123 | -1.74(-3.44%) |
Nov 26, 2007 | 51.64 | 52.84 | 50.47 | 50.66 | 6,760,502 | -0.87(-1.69%) |
Nov 23, 2007 | 50.53 | 51.62 | 49.48 | 51.53 | 2,175,113 | +1.44(+2.87%) |
Nov 21, 2007 | 50.73 | 51.49 | 49.48 | 50.09 | 4,749,167 | -1.34(-2.61%) |
Nov 20, 2007 | 49.72 | 51.86 | 49.72 | 51.44 | 7,653,167 | +1.95(+3.95%) |
Nov 19, 2007 | 48.53 | 50.07 | 47.81 | 49.48 | 8,271,278 | +0.69(+1.41%) |
Nov 16, 2007 | 48.72 | 48.90 | 46.23 | 48.79 | 14,388,226 | +1.02(+2.14%) |
Nov 15, 2007 | 49.78 | 49.85 | 47.16 | 47.77 | 8,242,346 | -2.11(-4.22%) |
Nov 14, 2007 | 50.62 | 51.49 | 49.52 | 49.88 | 8,732,424 | +0.73(+1.49%) |
Nov 13, 2007 | 48.35 | 49.67 | 47.82 | 49.14 | 12,255,798 | +0.63(+1.30%) |
Nov 12, 2007 | 53.64 | 53.64 | 48.47 | 48.51 | 10,854,340 | -5.35(-9.93%) |
Nov 09, 2007 | 53.15 | 55.26 | 52.32 | 53.86 | 6,945,077 | -1.07(-1.94%) |
Nov 08, 2007 | 57.71 | 58.05 | 53.25 | 54.93 | 10,026,224 | -1.91(-3.36%) |
Nov 07, 2007 | 59.44 | 60.40 | 56.83 | 56.83 | 7,744,277 | -2.88(-4.83%) |
Nov 06, 2007 | 56.41 | 59.80 | 56.41 | 59.72 | 7,484,388 | +4.29(+7.73%) |
Nov 05, 2007 | 55.27 | 55.80 | 54.18 | 55.43 | 5,241,834 | -0.59(-1.05%) |
Nov 02, 2007 | 54.52 | 56.21 | 53.19 | 56.02 | 7,292,584 | +2.76(+5.17%) |
Nov 01, 2007 | 54.55 | 55.54 | 53.16 | 53.27 | 8,909,372 | -2.19(-3.95%) |
Oct 31, 2007 | 54.15 | 55.72 | 53.46 | 55.46 | 8,053,697 | +2.39(+4.49%) |
Oct 30, 2007 | 55.92 | 56.41 | 52.89 | 53.07 | 7,591,456 | -3.32(-5.89%) |
Oct 29, 2007 | 55.35 | 56.64 | 55.09 | 56.39 | 7,013,390 | +1.50(+2.73%) |
Oct 26, 2007 | 57.44 | 57.64 | 54.41 | 54.90 | 6,894,792 | -1.33(-2.37%) |
Oct 25, 2007 | 55.14 | 57.13 | 54.71 | 56.23 | 7,487,287 | +0.60(+1.08%) |
Oct 24, 2007 | 57.17 | 58.68 | 53.24 | 55.63 | 12,812,539 | -0.98(-1.74%) |
Oct 23, 2007 | 53.96 | 56.90 | 52.69 | 56.61 | 8,071,196 | +3.97(+7.54%) |
Oct 22, 2007 | 51.26 | 53.89 | 49.51 | 52.65 | 11,593,542 | -0.21(-0.40%) |
Oct 19, 2007 | 57.39 | 57.47 | 52.65 | 52.86 | 12,774,503 | -5.32(-9.14%) |
Oct 18, 2007 | 57.58 | 58.51 | 56.41 | 58.17 | 4,749,200 | +0.58(+1.01%) |
Oct 17, 2007 | 59.89 | 60.08 | 57.17 | 57.59 | 5,539,741 | -1.48(-2.51%) |
Oct 16, 2007 | 60.10 | 60.20 | 58.67 | 59.08 | 4,751,445 | -0.95(-1.59%) |
Oct 15, 2007 | 61.22 | 62.09 | 59.67 | 60.03 | 6,017,590 | +0.66(+1.11%) |
Oct 12, 2007 | 58.74 | 59.50 | 57.96 | 59.37 | 4,651,806 | +1.05(+1.80%) |
Oct 11, 2007 | 59.89 | 61.39 | 56.04 | 58.32 | 8,275,543 | -0.32(-0.54%) |
Oct 10, 2007 | 56.98 | 58.86 | 56.81 | 58.64 | 5,435,953 | +1.28(+2.23%) |
Oct 09, 2007 | 56.78 | 57.48 | 56.18 | 57.36 | 4,165,851 | +1.11(+1.97%) |
Oct 08, 2007 | 57.58 | 57.99 | 56.12 | 56.25 | 4,744,064 | -1.86(-3.19%) |
Oct 05, 2007 | 56.81 | 58.45 | 56.18 | 58.11 | 5,928,708 | +1.57(+2.77%) |
Oct 04, 2007 | 55.46 | 56.62 | 53.99 | 56.54 | 4,530,890 | +1.12(+2.02%) |
Oct 03, 2007 | 55.65 | 55.99 | 54.15 | 55.42 | 4,774,821 | -0.23(-0.41%) |
Oct 02, 2007 | 54.52 | 55.82 | 53.48 | 55.65 | 6,477,520 | +0.07(+0.12%) |