Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 52.79 | 53.13 | 52.55 | 52.58 | 2,791,356 | -0.48(-0.90%) |
Dec 28, 2007 | 53.70 | 53.70 | 52.61 | 53.06 | 3,468,160 | -0.19(-0.36%) |
Dec 27, 2007 | 53.69 | 53.94 | 53.18 | 53.25 | 3,655,477 | -0.42(-0.78%) |
Dec 26, 2007 | 54.23 | 54.23 | 53.47 | 53.67 | 3,435,430 | -0.12(-0.22%) |
Dec 24, 2007 | 53.33 | 53.96 | 53.19 | 53.79 | 1,426,335 | +0.13(+0.24%) |
Dec 21, 2007 | 53.51 | 54.15 | 52.89 | 53.66 | 11,275,277 | +0.97(+1.85%) |
Dec 20, 2007 | 52.87 | 53.20 | 52.29 | 52.69 | 5,450,149 | -0.27(-0.52%) |
Dec 19, 2007 | 53.43 | 53.53 | 52.45 | 52.96 | 5,988,660 | -0.57(-1.07%) |
Dec 18, 2007 | 53.76 | 53.82 | 53.02 | 53.53 | 4,939,897 | +0.04(+0.08%) |
Dec 17, 2007 | 53.25 | 54.06 | 53.25 | 53.49 | 5,983,939 | -0.09(-0.17%) |
Dec 14, 2007 | 53.70 | 54.61 | 53.55 | 53.58 | 5,409,369 | -0.62(-1.14%) |
Dec 13, 2007 | 53.88 | 54.29 | 53.22 | 54.20 | 6,886,074 | +0.16(+0.30%) |
Dec 12, 2007 | 54.94 | 55.31 | 53.61 | 54.04 | 11,632,617 | +1.25(+2.37%) |
Dec 11, 2007 | 54.28 | 54.28 | 52.79 | 52.79 | 6,913,094 | -1.30(-2.41%) |
Dec 10, 2007 | 53.79 | 54.34 | 53.79 | 54.09 | 5,279,015 | +0.34(+0.64%) |
Dec 07, 2007 | 52.42 | 53.96 | 52.42 | 53.75 | 5,948,588 | +0.85(+1.62%) |
Dec 06, 2007 | 52.21 | 53.00 | 52.11 | 52.89 | 4,710,584 | +0.66(+1.27%) |
Dec 05, 2007 | 51.56 | 52.37 | 51.45 | 52.23 | 5,221,086 | +1.04(+2.03%) |
Dec 04, 2007 | 51.06 | 51.72 | 50.88 | 51.19 | 5,113,983 | -0.07(-0.15%) |
Dec 03, 2007 | 52.02 | 52.37 | 51.10 | 51.26 | 6,850,964 | -0.65(-1.26%) |
Nov 30, 2007 | 52.65 | 52.97 | 51.37 | 51.92 | 9,202,838 | -0.22(-0.42%) |
Nov 29, 2007 | 51.81 | 52.44 | 51.74 | 52.14 | 5,174,006 | +0.12(+0.24%) |
Nov 28, 2007 | 51.49 | 52.26 | 51.16 | 52.01 | 7,019,827 | +0.80(+1.57%) |
Nov 27, 2007 | 50.87 | 51.38 | 50.49 | 51.21 | 6,926,302 | +0.70(+1.38%) |
Nov 26, 2007 | 51.71 | 51.73 | 50.44 | 50.51 | 6,522,906 | -1.09(-2.11%) |
Nov 23, 2007 | 51.03 | 51.60 | 50.55 | 51.60 | 2,767,919 | +0.94(+1.86%) |
Nov 21, 2007 | 50.88 | 51.45 | 50.66 | 50.66 | 7,542,388 | -0.54(-1.06%) |
Nov 20, 2007 | 51.13 | 51.56 | 50.52 | 51.20 | 7,103,371 | +0.26(+0.50%) |
Nov 19, 2007 | 50.65 | 51.35 | 50.53 | 50.95 | 8,054,914 | +0.08(+0.16%) |
Nov 16, 2007 | 49.97 | 50.88 | 49.74 | 50.87 | 10,367,173 | +1.20(+2.41%) |
Nov 15, 2007 | 49.92 | 50.36 | 49.46 | 49.67 | 6,741,745 | -0.35(-0.70%) |
Nov 14, 2007 | 50.86 | 51.08 | 49.92 | 50.02 | 5,874,405 | -0.64(-1.26%) |
Nov 13, 2007 | 49.92 | 50.71 | 49.41 | 50.65 | 8,041,642 | +1.25(+2.54%) |
Nov 12, 2007 | 49.59 | 50.07 | 49.25 | 49.40 | 7,579,939 | -0.18(-0.36%) |
Nov 09, 2007 | 49.87 | 50.82 | 49.37 | 49.58 | 14,654,913 | -2.07(-4.01%) |
Nov 08, 2007 | 51.97 | 52.12 | 50.84 | 51.65 | 12,160,474 | -0.27(-0.53%) |
Nov 07, 2007 | 53.19 | 53.19 | 51.93 | 51.93 | 7,191,810 | -1.36(-2.55%) |
Nov 06, 2007 | 53.08 | 53.43 | 52.51 | 53.28 | 5,336,950 | +0.25(+0.47%) |
Nov 05, 2007 | 52.97 | 53.22 | 52.28 | 53.04 | 6,002,052 | +0.10(+0.19%) |
Nov 02, 2007 | 52.82 | 53.00 | 51.85 | 52.94 | 7,886,093 | +0.62(+1.18%) |
Nov 01, 2007 | 53.67 | 53.80 | 52.31 | 52.32 | 6,963,744 | -1.53(-2.85%) |
Oct 31, 2007 | 53.62 | 54.20 | 53.22 | 53.85 | 7,438,704 | +0.36(+0.66%) |
Oct 30, 2007 | 53.60 | 53.77 | 53.20 | 53.50 | 4,476,918 | -0.11(-0.21%) |
Oct 29, 2007 | 53.90 | 53.96 | 53.17 | 53.61 | 5,853,654 | -0.10(-0.19%) |
Oct 26, 2007 | 53.93 | 53.93 | 53.37 | 53.71 | 4,591,418 | +0.02(+0.05%) |
Oct 25, 2007 | 54.05 | 54.14 | 53.15 | 53.68 | 6,556,671 | -0.01(-0.01%) |
Oct 24, 2007 | 53.58 | 53.71 | 52.63 | 53.69 | 8,027,405 | +0.11(+0.20%) |
Oct 23, 2007 | 54.17 | 54.29 | 52.62 | 53.58 | 11,999,795 | -0.22(-0.41%) |
Oct 22, 2007 | 53.22 | 54.07 | 52.43 | 53.80 | 14,422,933 | -0.21(-0.39%) |
Oct 19, 2007 | 57.93 | 57.99 | 53.81 | 54.01 | 24,453,444 | -5.06(-8.56%) |
Oct 18, 2007 | 58.79 | 59.46 | 58.14 | 59.07 | 4,002,396 | +0.29(+0.50%) |
Oct 17, 2007 | 59.02 | 59.26 | 58.05 | 58.78 | 5,477,276 | +0.17(+0.30%) |
Oct 16, 2007 | 58.88 | 58.99 | 58.31 | 58.60 | 4,488,143 | -0.26(-0.43%) |
Oct 15, 2007 | 58.73 | 59.07 | 58.32 | 58.86 | 4,857,144 | +0.14(+0.23%) |
Oct 12, 2007 | 59.03 | 59.18 | 58.43 | 58.72 | 4,203,408 | -0.12(-0.20%) |
Oct 11, 2007 | 59.93 | 60.17 | 58.57 | 58.84 | 5,900,472 | -0.91(-1.52%) |
Oct 10, 2007 | 59.31 | 60.49 | 59.31 | 59.75 | 4,701,166 | +0.12(+0.21%) |
Oct 09, 2007 | 59.16 | 59.86 | 59.15 | 59.63 | 5,547,195 | +0.13(+0.22%) |
Oct 08, 2007 | 59.71 | 59.83 | 59.25 | 59.50 | 3,554,977 | -0.27(-0.46%) |
Oct 05, 2007 | 59.08 | 59.81 | 59.01 | 59.77 | 6,030,055 | +1.00(+1.70%) |
Oct 04, 2007 | 59.08 | 59.17 | 58.63 | 58.77 | 3,863,841 | +0.04(+0.06%) |
Oct 03, 2007 | 58.40 | 59.11 | 58.29 | 58.73 | 4,543,888 | +0.19(+0.32%) |
Oct 02, 2007 | 58.83 | 59.16 | 58.36 | 58.55 | 5,612,785 | -0.53(-0.90%) |