Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 44.09 | 44.29 | 43.91 | 44.09 | 2,843,599 | -0.21(-0.47%) |
Dec 28, 2007 | 44.60 | 44.75 | 44.11 | 44.30 | 3,139,590 | -0.10(-0.23%) |
Dec 27, 2007 | 44.60 | 44.92 | 44.13 | 44.40 | 3,920,096 | -0.67(-1.49%) |
Dec 26, 2007 | 45.41 | 45.41 | 44.80 | 45.07 | 2,975,309 | -0.16(-0.35%) |
Dec 24, 2007 | 45.41 | 45.65 | 45.07 | 45.23 | 1,400,622 | -0.12(-0.26%) |
Dec 21, 2007 | 44.21 | 45.42 | 44.21 | 45.35 | 11,448,528 | +1.16(+2.63%) |
Dec 20, 2007 | 42.81 | 44.42 | 42.78 | 44.19 | 9,094,657 | +1.61(+3.78%) |
Dec 19, 2007 | 43.27 | 43.54 | 42.25 | 42.58 | 7,958,040 | -0.60(-1.39%) |
Dec 18, 2007 | 44.04 | 44.04 | 42.94 | 43.18 | 7,835,758 | -0.46(-1.05%) |
Dec 17, 2007 | 44.60 | 44.65 | 43.62 | 43.64 | 7,129,275 | -1.09(-2.44%) |
Dec 14, 2007 | 46.00 | 46.01 | 44.60 | 44.73 | 7,289,896 | -1.49(-3.22%) |
Dec 13, 2007 | 46.01 | 46.68 | 45.49 | 46.22 | 6,304,143 | +0.37(+0.81%) |
Dec 12, 2007 | 46.60 | 46.75 | 45.30 | 45.85 | 6,534,897 | -0.04(-0.09%) |
Dec 11, 2007 | 47.67 | 47.86 | 45.77 | 45.89 | 6,072,232 | -1.80(-3.77%) |
Dec 10, 2007 | 47.23 | 47.99 | 47.23 | 47.69 | 3,282,970 | +0.50(+1.06%) |
Dec 07, 2007 | 47.25 | 47.62 | 46.74 | 47.19 | 2,642,650 | -0.06(-0.13%) |
Dec 06, 2007 | 46.89 | 47.29 | 46.53 | 47.25 | 2,891,825 | +0.55(+1.18%) |
Dec 05, 2007 | 46.84 | 46.84 | 46.29 | 46.70 | 4,583,644 | +0.20(+0.43%) |
Dec 04, 2007 | 46.67 | 47.17 | 46.36 | 46.50 | 3,886,593 | -0.36(-0.77%) |
Dec 03, 2007 | 46.44 | 47.75 | 46.01 | 46.86 | 6,418,790 | +0.71(+1.54%) |
Nov 30, 2007 | 46.25 | 46.53 | 45.65 | 46.15 | 5,710,705 | +0.06(+0.13%) |
Nov 29, 2007 | 45.80 | 46.39 | 45.54 | 46.09 | 4,896,348 | +0.05(+0.11%) |
Nov 28, 2007 | 45.24 | 46.15 | 44.88 | 46.04 | 8,044,288 | +1.45(+3.25%) |
Nov 27, 2007 | 44.26 | 44.60 | 43.81 | 44.59 | 5,029,450 | +0.65(+1.48%) |
Nov 26, 2007 | 44.60 | 45.21 | 43.88 | 43.94 | 4,801,913 | -0.75(-1.68%) |
Nov 23, 2007 | 44.47 | 44.87 | 44.12 | 44.69 | 3,927,519 | +0.34(+0.77%) |
Nov 21, 2007 | 44.72 | 45.23 | 43.79 | 44.35 | 5,370,074 | -0.65(-1.44%) |
Nov 20, 2007 | 44.99 | 45.65 | 44.43 | 45.00 | 5,509,765 | +0.17(+0.38%) |
Nov 19, 2007 | 45.11 | 45.25 | 44.57 | 44.83 | 7,409,083 | -0.48(-1.06%) |
Nov 16, 2007 | 45.58 | 45.73 | 44.84 | 45.31 | 7,546,044 | -0.06(-0.13%) |
Nov 15, 2007 | 45.82 | 46.31 | 45.04 | 45.37 | 6,787,487 | -0.53(-1.15%) |
Nov 14, 2007 | 46.47 | 46.68 | 45.77 | 45.90 | 8,642,793 | -0.20(-0.43%) |
Nov 13, 2007 | 47.11 | 47.11 | 45.47 | 46.10 | 8,372,432 | -0.71(-1.52%) |
Nov 12, 2007 | 46.80 | 48.90 | 46.39 | 46.81 | 7,935,750 | +0.02(+0.04%) |
Nov 09, 2007 | 47.02 | 47.46 | 46.42 | 46.79 | 6,073,499 | -0.75(-1.58%) |
Nov 08, 2007 | 47.19 | 48.40 | 46.80 | 47.54 | 9,707,136 | +0.39(+0.83%) |
Nov 07, 2007 | 48.26 | 48.33 | 46.97 | 47.15 | 6,692,997 | -1.23(-2.54%) |
Nov 06, 2007 | 47.73 | 48.43 | 47.39 | 48.38 | 5,719,479 | +0.69(+1.45%) |
Nov 05, 2007 | 47.81 | 47.93 | 47.23 | 47.69 | 4,685,610 | -0.27(-0.56%) |
Nov 02, 2007 | 48.16 | 48.39 | 47.04 | 47.96 | 5,249,500 | +0.02(+0.04%) |
Nov 01, 2007 | 49.13 | 49.37 | 47.85 | 47.94 | 7,370,300 | -1.57(-3.17%) |
Oct 31, 2007 | 48.49 | 49.61 | 48.04 | 49.51 | 5,566,100 | +1.28(+2.65%) |
Oct 30, 2007 | 49.41 | 49.41 | 48.21 | 48.23 | 4,027,659 | -0.78(-1.59%) |
Oct 29, 2007 | 48.60 | 49.09 | 48.44 | 49.01 | 4,648,941 | +0.64(+1.32%) |
Oct 26, 2007 | 48.47 | 48.95 | 47.97 | 48.37 | 4,771,900 | +0.03(+0.06%) |
Oct 25, 2007 | 47.99 | 48.51 | 47.24 | 48.34 | 5,672,183 | +0.80(+1.68%) |
Oct 24, 2007 | 47.01 | 47.64 | 46.84 | 47.54 | 11,231,393 | +0.73(+1.56%) |
Oct 23, 2007 | 47.81 | 48.00 | 46.29 | 46.81 | 8,614,600 | +0.24(+0.52%) |
Oct 22, 2007 | 45.98 | 46.80 | 45.66 | 46.57 | 7,514,700 | -0.30(-0.64%) |
Oct 19, 2007 | 48.16 | 48.25 | 46.84 | 46.87 | 7,501,600 | -1.28(-2.66%) |
Oct 18, 2007 | 48.27 | 48.82 | 47.82 | 48.15 | 4,889,800 | -0.16(-0.33%) |
Oct 17, 2007 | 48.85 | 49.15 | 47.75 | 48.31 | 5,585,300 | -0.28(-0.58%) |
Oct 16, 2007 | 49.11 | 49.46 | 48.31 | 48.59 | 4,107,500 | -0.78(-1.58%) |
Oct 15, 2007 | 48.98 | 49.83 | 48.93 | 49.37 | 5,132,300 | +0.31(+0.63%) |
Oct 12, 2007 | 49.04 | 49.25 | 48.50 | 49.06 | 4,372,777 | +0.26(+0.53%) |
Oct 11, 2007 | 49.35 | 49.81 | 48.51 | 48.80 | 5,381,800 | -0.21(-0.43%) |
Oct 10, 2007 | 48.90 | 49.44 | 48.76 | 49.01 | 2,553,960 | -0.47(-0.95%) |
Oct 09, 2007 | 49.00 | 49.55 | 48.87 | 49.48 | 2,803,396 | +0.48(+0.98%) |
Oct 08, 2007 | 49.42 | 49.52 | 48.84 | 49.00 | 2,509,500 | -0.55(-1.11%) |
Oct 05, 2007 | 49.88 | 50.00 | 49.24 | 49.55 | 3,682,900 | -0.08(-0.16%) |
Oct 04, 2007 | 49.50 | 49.86 | 49.30 | 49.63 | 2,210,147 | +0.25(+0.51%) |
Oct 03, 2007 | 49.83 | 49.99 | 49.29 | 49.38 | 3,303,445 | -0.62(-1.24%) |
Oct 02, 2007 | 50.12 | 50.35 | 49.71 | 50.00 | 3,883,375 | -0.22(-0.44%) |