Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.49 | 54.32 | 53.07 | 53.63 | 1,350,988 | -0.10(-0.18%) |
Dec 28, 2007 | 54.66 | 54.82 | 53.56 | 53.72 | 1,125,280 | -0.32(-0.58%) |
Dec 27, 2007 | 54.70 | 54.82 | 54.04 | 54.04 | 1,231,197 | -0.95(-1.72%) |
Dec 26, 2007 | 54.89 | 55.14 | 54.07 | 54.98 | 810,996 | +0.14(+0.26%) |
Dec 24, 2007 | 54.73 | 55.36 | 54.54 | 54.84 | 583,033 | +0.66(+1.21%) |
Dec 21, 2007 | 53.68 | 54.59 | 53.01 | 54.19 | 3,576,775 | +0.63(+1.18%) |
Dec 20, 2007 | 53.57 | 53.82 | 52.52 | 53.56 | 2,560,246 | +0.84(+1.59%) |
Dec 19, 2007 | 51.90 | 53.14 | 51.62 | 52.72 | 1,796,859 | +0.67(+1.29%) |
Dec 18, 2007 | 52.04 | 52.83 | 50.64 | 52.04 | 2,944,742 | -0.10(-0.19%) |
Dec 17, 2007 | 52.30 | 53.09 | 52.01 | 52.14 | 2,471,845 | -0.67(-1.26%) |
Dec 14, 2007 | 54.16 | 54.36 | 52.78 | 52.81 | 2,546,123 | -1.46(-2.68%) |
Dec 13, 2007 | 54.10 | 54.63 | 52.95 | 54.26 | 2,352,239 | -0.04(-0.08%) |
Dec 12, 2007 | 55.08 | 55.49 | 53.29 | 54.31 | 2,478,831 | +0.73(+1.36%) |
Dec 11, 2007 | 56.25 | 56.44 | 53.54 | 53.58 | 2,898,198 | -2.60(-4.64%) |
Dec 10, 2007 | 54.88 | 56.29 | 54.88 | 56.18 | 3,357,760 | +1.30(+2.37%) |
Dec 07, 2007 | 56.36 | 56.36 | 54.88 | 54.88 | 3,141,092 | -1.13(-2.01%) |
Dec 06, 2007 | 55.40 | 56.16 | 55.02 | 56.01 | 2,754,128 | +0.29(+0.53%) |
Dec 05, 2007 | 54.77 | 55.92 | 54.31 | 55.71 | 4,643,627 | -0.61(-1.08%) |
Dec 04, 2007 | 55.64 | 56.69 | 55.19 | 56.32 | 2,306,923 | +0.08(+0.14%) |
Dec 03, 2007 | 56.48 | 57.01 | 55.52 | 56.25 | 2,395,591 | -0.47(-0.83%) |
Nov 30, 2007 | 56.08 | 58.24 | 56.08 | 56.71 | 3,479,837 | +0.81(+1.45%) |
Nov 29, 2007 | 55.72 | 56.02 | 54.00 | 55.90 | 2,942,247 | +0.11(+0.19%) |
Nov 28, 2007 | 53.93 | 55.90 | 53.40 | 55.80 | 3,085,253 | +2.66(+5.01%) |
Nov 27, 2007 | 52.18 | 53.22 | 51.55 | 53.14 | 2,506,268 | +1.06(+2.04%) |
Nov 26, 2007 | 53.92 | 53.97 | 52.06 | 52.07 | 2,220,406 | -1.81(-3.35%) |
Nov 23, 2007 | 52.83 | 54.20 | 52.58 | 53.88 | 757,783 | +1.53(+2.93%) |
Nov 21, 2007 | 52.58 | 53.19 | 51.48 | 52.34 | 2,525,674 | -0.99(-1.85%) |
Nov 20, 2007 | 53.19 | 54.28 | 51.91 | 53.33 | 3,126,061 | +0.81(+1.53%) |
Nov 19, 2007 | 53.08 | 53.21 | 51.68 | 52.53 | 3,001,833 | -0.92(-1.72%) |
Nov 16, 2007 | 53.19 | 53.95 | 52.33 | 53.44 | 3,030,970 | +0.34(+0.65%) |
Nov 15, 2007 | 55.03 | 55.03 | 52.69 | 53.10 | 3,795,200 | -1.88(-3.43%) |
Nov 14, 2007 | 55.64 | 56.02 | 54.66 | 54.98 | 4,362,962 | -1.18(-2.11%) |
Nov 13, 2007 | 54.10 | 56.18 | 54.05 | 56.17 | 2,893,941 | +2.33(+4.33%) |
Nov 12, 2007 | 53.56 | 55.09 | 52.80 | 53.84 | 4,353,360 | +0.54(+1.01%) |
Nov 09, 2007 | 52.32 | 54.26 | 51.67 | 53.30 | 2,597,248 | -0.04(-0.07%) |
Nov 08, 2007 | 52.23 | 53.55 | 51.39 | 53.33 | 2,483,494 | +1.15(+2.20%) |
Nov 07, 2007 | 53.21 | 53.69 | 52.17 | 52.18 | 3,119,251 | -1.54(-2.87%) |
Nov 06, 2007 | 51.91 | 54.03 | 51.56 | 53.72 | 2,434,262 | +2.16(+4.18%) |
Nov 05, 2007 | 50.80 | 52.05 | 50.15 | 51.57 | 2,875,329 | +0.56(+1.10%) |
Nov 02, 2007 | 50.12 | 51.22 | 49.21 | 51.01 | 2,966,834 | +0.95(+1.89%) |
Nov 01, 2007 | 51.97 | 52.29 | 50.01 | 50.06 | 2,516,192 | -2.61(-4.95%) |
Oct 31, 2007 | 52.13 | 53.04 | 51.60 | 52.67 | 3,311,487 | +0.71(+1.36%) |
Oct 30, 2007 | 51.90 | 52.35 | 51.44 | 51.96 | 2,458,876 | -0.40(-0.76%) |
Oct 29, 2007 | 52.09 | 52.52 | 51.83 | 52.36 | 2,206,189 | +0.29(+0.57%) |
Oct 26, 2007 | 51.06 | 52.22 | 50.90 | 52.06 | 2,844,812 | +0.96(+1.88%) |
Oct 25, 2007 | 50.53 | 51.80 | 50.18 | 51.11 | 2,983,974 | +0.27(+0.52%) |
Oct 24, 2007 | 50.17 | 51.08 | 49.07 | 50.84 | 3,621,885 | +0.22(+0.43%) |
Oct 23, 2007 | 49.36 | 50.76 | 49.07 | 50.62 | 2,861,647 | +1.77(+3.63%) |
Oct 22, 2007 | 47.69 | 49.00 | 47.61 | 48.85 | 2,300,278 | +0.78(+1.62%) |
Oct 19, 2007 | 48.99 | 49.19 | 48.07 | 48.07 | 3,072,828 | -0.84(-1.72%) |
Oct 18, 2007 | 48.24 | 49.50 | 48.06 | 48.91 | 2,175,225 | +0.41(+0.85%) |
Oct 17, 2007 | 50.28 | 50.28 | 46.98 | 48.50 | 5,576,342 | -1.48(-2.96%) |
Oct 16, 2007 | 49.22 | 50.61 | 48.54 | 49.98 | 3,957,937 | +1.12(+2.29%) |
Oct 15, 2007 | 49.56 | 49.63 | 48.38 | 48.86 | 1,950,051 | -0.44(-0.89%) |
Oct 12, 2007 | 49.25 | 50.03 | 49.16 | 49.30 | 2,088,758 | -0.15(-0.31%) |
Oct 11, 2007 | 50.75 | 50.84 | 49.28 | 49.45 | 2,450,716 | -1.25(-2.46%) |
Oct 10, 2007 | 50.42 | 50.85 | 50.21 | 50.70 | 2,415,278 | +0.24(+0.47%) |
Oct 09, 2007 | 49.45 | 50.50 | 49.19 | 50.46 | 1,989,349 | +0.91(+1.84%) |
Oct 08, 2007 | 48.57 | 49.82 | 48.57 | 49.55 | 2,452,241 | +0.76(+1.55%) |
Oct 05, 2007 | 47.92 | 48.89 | 47.85 | 48.79 | 2,448,648 | +1.40(+2.96%) |
Oct 04, 2007 | 47.27 | 47.69 | 47.13 | 47.39 | 861,837 | +0.12(+0.25%) |
Oct 03, 2007 | 47.13 | 47.79 | 47.12 | 47.27 | 1,229,573 | -0.17(-0.35%) |
Oct 02, 2007 | 47.48 | 47.59 | 46.96 | 47.44 | 1,156,110 | +0.05(+0.10%) |