Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 52.68 | 53.15 | 52.51 | 52.51 | 1,075,904 | -0.46(-0.87%) |
Dec 28, 2007 | 53.28 | 53.71 | 52.88 | 52.97 | 1,182,800 | -0.25(-0.48%) |
Dec 27, 2007 | 53.81 | 53.95 | 53.04 | 53.22 | 1,488,199 | -0.66(-1.23%) |
Dec 26, 2007 | 54.14 | 54.34 | 53.42 | 53.89 | 1,012,669 | -0.53(-0.97%) |
Dec 24, 2007 | 54.16 | 54.71 | 53.95 | 54.41 | 513,381 | +0.61(+1.13%) |
Dec 21, 2007 | 54.01 | 54.50 | 53.35 | 53.81 | 2,937,868 | +0.48(+0.90%) |
Dec 20, 2007 | 52.84 | 53.52 | 52.83 | 53.32 | 2,711,149 | +0.84(+1.60%) |
Dec 19, 2007 | 53.13 | 53.13 | 52.10 | 52.48 | 4,071,798 | -0.43(-0.82%) |
Dec 18, 2007 | 53.62 | 53.67 | 52.68 | 52.92 | 2,926,833 | -0.42(-0.79%) |
Dec 17, 2007 | 53.29 | 53.62 | 52.85 | 53.34 | 3,557,323 | -0.08(-0.15%) |
Dec 14, 2007 | 53.61 | 54.07 | 53.25 | 53.42 | 2,124,963 | -0.45(-0.84%) |
Dec 13, 2007 | 53.93 | 54.34 | 53.53 | 53.87 | 2,187,114 | -0.07(-0.14%) |
Dec 12, 2007 | 53.66 | 54.50 | 53.41 | 53.95 | 4,358,171 | +0.83(+1.57%) |
Dec 11, 2007 | 54.96 | 55.19 | 52.72 | 53.11 | 2,963,700 | -1.88(-3.41%) |
Dec 10, 2007 | 55.75 | 55.75 | 54.52 | 54.99 | 2,366,275 | -0.49(-0.89%) |
Dec 07, 2007 | 55.17 | 55.68 | 54.71 | 55.48 | 2,200,202 | +0.30(+0.54%) |
Dec 06, 2007 | 54.64 | 55.53 | 54.06 | 55.18 | 2,530,689 | +1.13(+2.09%) |
Dec 05, 2007 | 54.25 | 55.00 | 53.79 | 54.05 | 3,674,189 | -0.11(-0.20%) |
Dec 04, 2007 | 53.91 | 54.49 | 53.59 | 54.16 | 3,429,690 | +0.03(+0.05%) |
Dec 03, 2007 | 52.11 | 54.23 | 52.11 | 54.13 | 4,617,170 | +1.52(+2.89%) |
Nov 30, 2007 | 51.99 | 52.69 | 51.59 | 52.61 | 4,052,284 | +1.14(+2.21%) |
Nov 29, 2007 | 52.15 | 52.82 | 51.31 | 51.48 | 4,519,381 | -0.95(-1.81%) |
Nov 28, 2007 | 52.68 | 52.81 | 52.12 | 52.42 | 3,925,286 | +0.11(+0.20%) |
Nov 27, 2007 | 52.82 | 52.85 | 51.86 | 52.32 | 3,769,495 | -0.13(-0.24%) |
Nov 26, 2007 | 53.36 | 54.09 | 52.32 | 52.44 | 4,239,593 | -1.02(-1.91%) |
Nov 23, 2007 | 52.47 | 53.50 | 52.29 | 53.47 | 1,173,824 | +1.24(+2.37%) |
Nov 21, 2007 | 52.08 | 52.92 | 52.00 | 52.23 | 3,907,589 | -0.39(-0.75%) |
Nov 20, 2007 | 52.90 | 53.36 | 51.95 | 52.62 | 5,097,726 | -0.27(-0.52%) |
Nov 19, 2007 | 53.34 | 54.01 | 52.84 | 52.90 | 4,429,202 | -0.82(-1.53%) |
Nov 16, 2007 | 54.91 | 55.03 | 53.26 | 53.72 | 4,596,183 | -0.87(-1.60%) |
Nov 15, 2007 | 55.37 | 55.43 | 54.55 | 54.59 | 2,316,953 | -0.97(-1.74%) |
Nov 14, 2007 | 56.35 | 56.60 | 55.31 | 55.56 | 2,526,024 | -0.37(-0.66%) |
Nov 13, 2007 | 54.59 | 55.96 | 54.59 | 55.93 | 3,809,104 | +1.34(+2.46%) |
Nov 12, 2007 | 54.86 | 55.67 | 54.54 | 54.59 | 2,412,018 | -0.48(-0.87%) |
Nov 09, 2007 | 55.50 | 56.05 | 54.83 | 55.07 | 2,354,697 | -0.95(-1.70%) |
Nov 08, 2007 | 56.36 | 56.87 | 55.66 | 56.02 | 4,159,652 | -0.07(-0.12%) |
Nov 07, 2007 | 56.90 | 56.90 | 55.95 | 56.09 | 4,857,543 | -0.32(-0.57%) |
Nov 06, 2007 | 55.19 | 56.42 | 54.89 | 56.41 | 2,789,156 | +1.27(+2.30%) |
Nov 05, 2007 | 55.27 | 55.42 | 54.65 | 55.14 | 1,977,343 | +0.43(+0.79%) |
Nov 02, 2007 | 54.77 | 55.05 | 53.96 | 54.71 | 3,291,155 | -0.07(-0.12%) |
Nov 01, 2007 | 55.76 | 56.08 | 54.70 | 54.77 | 2,901,837 | -1.06(-1.90%) |
Oct 31, 2007 | 55.35 | 55.84 | 54.80 | 55.84 | 1,798,034 | +0.63(+1.15%) |
Oct 30, 2007 | 54.76 | 55.49 | 54.59 | 55.20 | 1,837,721 | +0.13(+0.24%) |
Oct 29, 2007 | 54.97 | 55.39 | 54.54 | 55.07 | 2,565,861 | +0.35(+0.65%) |
Oct 26, 2007 | 55.72 | 55.72 | 54.49 | 54.71 | 2,061,315 | -0.50(-0.91%) |
Oct 25, 2007 | 55.31 | 55.89 | 54.99 | 55.21 | 2,702,593 | +0.29(+0.53%) |
Oct 24, 2007 | 53.45 | 55.17 | 53.42 | 54.92 | 3,621,678 | +1.82(+3.42%) |
Oct 23, 2007 | 52.70 | 53.36 | 52.56 | 53.10 | 1,443,699 | +0.43(+0.82%) |
Oct 22, 2007 | 52.16 | 52.74 | 51.89 | 52.67 | 1,965,917 | +0.15(+0.28%) |
Oct 19, 2007 | 53.55 | 53.84 | 52.50 | 52.52 | 2,186,216 | -1.25(-2.32%) |
Oct 18, 2007 | 53.35 | 53.93 | 53.35 | 53.77 | 1,728,245 | +0.08(+0.15%) |
Oct 17, 2007 | 53.75 | 54.26 | 53.12 | 53.69 | 2,508,951 | +0.07(+0.14%) |
Oct 16, 2007 | 52.96 | 53.65 | 52.77 | 53.62 | 3,369,330 | +0.63(+1.20%) |
Oct 15, 2007 | 52.87 | 53.34 | 52.74 | 52.98 | 1,830,383 | +0.07(+0.13%) |
Oct 12, 2007 | 53.01 | 53.08 | 52.63 | 52.92 | 1,703,610 | +0.05(+0.09%) |
Oct 11, 2007 | 52.81 | 53.22 | 52.54 | 52.87 | 3,127,166 | +0.41(+0.79%) |
Oct 10, 2007 | 52.72 | 52.86 | 52.10 | 52.46 | 2,412,601 | -0.27(-0.52%) |
Oct 09, 2007 | 52.75 | 53.00 | 52.50 | 52.73 | 2,304,677 | +0.12(+0.23%) |
Oct 08, 2007 | 52.50 | 52.78 | 52.42 | 52.61 | 798,078 | +0.19(+0.37%) |
Oct 05, 2007 | 53.15 | 53.18 | 52.36 | 52.42 | 1,113,325 | -0.47(-0.90%) |
Oct 04, 2007 | 52.67 | 53.04 | 52.30 | 52.89 | 1,241,821 | +0.44(+0.84%) |
Oct 03, 2007 | 52.15 | 52.54 | 51.95 | 52.45 | 1,520,526 | +0.24(+0.46%) |
Oct 02, 2007 | 53.33 | 53.42 | 51.98 | 52.21 | 1,919,491 | -1.04(-1.94%) |