Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 48.78 | 49.31 | 48.29 | 48.39 | 4,196,609 | -0.70(-1.42%) |
Dec 28, 2007 | 49.82 | 49.82 | 48.92 | 49.09 | 3,685,621 | +0.04(+0.09%) |
Dec 27, 2007 | 49.00 | 49.54 | 48.83 | 49.05 | 5,159,144 | -0.02(-0.04%) |
Dec 26, 2007 | 49.21 | 49.36 | 48.18 | 49.07 | 5,080,255 | +0.80(+1.65%) |
Dec 24, 2007 | 47.70 | 48.33 | 47.30 | 48.27 | 2,286,016 | +0.60(+1.27%) |
Dec 21, 2007 | 45.69 | 47.73 | 45.69 | 47.67 | 12,293,638 | +1.99(+4.36%) |
Dec 20, 2007 | 45.65 | 45.75 | 45.01 | 45.67 | 6,899,739 | +0.45(+0.99%) |
Dec 19, 2007 | 45.00 | 45.51 | 44.47 | 45.23 | 8,611,945 | +1.00(+2.26%) |
Dec 18, 2007 | 43.70 | 44.63 | 43.48 | 44.23 | 8,483,435 | +0.93(+2.15%) |
Dec 17, 2007 | 44.52 | 44.52 | 42.98 | 43.30 | 7,387,165 | -1.33(-2.99%) |
Dec 14, 2007 | 45.64 | 45.67 | 44.60 | 44.63 | 6,911,987 | -1.38(-2.99%) |
Dec 13, 2007 | 45.23 | 46.17 | 45.04 | 46.01 | 8,809,328 | +0.46(+1.01%) |
Dec 12, 2007 | 45.02 | 46.20 | 45.02 | 45.55 | 11,118,821 | +1.60(+3.65%) |
Dec 11, 2007 | 45.42 | 46.01 | 43.69 | 43.94 | 10,094,608 | -1.31(-2.90%) |
Dec 10, 2007 | 45.42 | 45.94 | 44.99 | 45.26 | 7,596,989 | -0.19(-0.41%) |
Dec 07, 2007 | 45.57 | 45.80 | 44.94 | 45.45 | 6,419,924 | -0.15(-0.33%) |
Dec 06, 2007 | 43.99 | 45.61 | 43.68 | 45.60 | 10,169,207 | +1.41(+3.19%) |
Dec 05, 2007 | 44.09 | 45.23 | 43.60 | 44.19 | 10,812,873 | +0.59(+1.36%) |
Dec 04, 2007 | 44.16 | 44.25 | 43.39 | 43.60 | 7,172,791 | -0.75(-1.69%) |
Dec 03, 2007 | 43.49 | 44.83 | 43.49 | 44.35 | 9,283,238 | +0.49(+1.12%) |
Nov 30, 2007 | 44.30 | 44.48 | 43.23 | 43.86 | 12,451,827 | -0.13(-0.30%) |
Nov 29, 2007 | 43.86 | 44.96 | 43.59 | 43.99 | 8,456,142 | +0.12(+0.27%) |
Nov 28, 2007 | 43.48 | 44.06 | 42.24 | 43.87 | 14,464,468 | +0.80(+1.85%) |
Nov 27, 2007 | 43.27 | 43.29 | 42.12 | 43.07 | 13,737,747 | -0.47(-1.08%) |
Nov 26, 2007 | 45.42 | 45.84 | 43.28 | 43.54 | 10,955,780 | -1.78(-3.93%) |
Nov 23, 2007 | 44.56 | 45.51 | 44.26 | 45.32 | 3,772,381 | +1.14(+2.59%) |
Nov 21, 2007 | 44.52 | 46.52 | 44.00 | 44.18 | 14,214,032 | -0.64(-1.43%) |
Nov 20, 2007 | 42.91 | 45.20 | 42.90 | 44.82 | 10,653,555 | +2.07(+4.84%) |
Nov 19, 2007 | 43.16 | 43.66 | 42.49 | 42.75 | 10,112,896 | -0.31(-0.72%) |
Nov 16, 2007 | 41.84 | 43.15 | 41.78 | 43.06 | 11,313,556 | +1.58(+3.82%) |
Nov 15, 2007 | 42.65 | 42.98 | 41.05 | 41.47 | 10,356,221 | -1.48(-3.45%) |
Nov 14, 2007 | 43.35 | 44.43 | 42.88 | 42.96 | 7,097,983 | +0.09(+0.21%) |
Nov 13, 2007 | 42.70 | 42.93 | 41.32 | 42.87 | 12,596,511 | +0.61(+1.44%) |
Nov 12, 2007 | 44.11 | 44.11 | 42.08 | 42.26 | 12,664,349 | -2.23(-5.02%) |
Nov 09, 2007 | 44.87 | 45.82 | 44.27 | 44.49 | 13,043,944 | -0.72(-1.59%) |
Nov 08, 2007 | 44.77 | 45.86 | 44.00 | 45.21 | 14,425,256 | +0.65(+1.47%) |
Nov 07, 2007 | 46.45 | 46.72 | 44.50 | 44.55 | 12,851,575 | -1.77(-3.81%) |
Nov 06, 2007 | 44.62 | 46.46 | 44.53 | 46.32 | 32,836,546 | +1.85(+4.17%) |
Nov 05, 2007 | 43.16 | 44.62 | 42.44 | 44.47 | 12,851,683 | +1.26(+2.91%) |
Nov 02, 2007 | 42.43 | 43.28 | 42.05 | 43.21 | 14,675,686 | +1.24(+2.97%) |
Nov 01, 2007 | 42.68 | 43.37 | 41.62 | 41.96 | 11,295,389 | -1.44(-3.32%) |
Oct 31, 2007 | 42.35 | 43.69 | 41.88 | 43.40 | 12,725,092 | +1.41(+3.37%) |
Oct 30, 2007 | 43.71 | 43.80 | 41.89 | 41.99 | 11,416,296 | -2.16(-4.88%) |
Oct 29, 2007 | 44.76 | 44.89 | 44.01 | 44.15 | 9,866,622 | -0.34(-0.76%) |
Oct 26, 2007 | 43.99 | 44.89 | 43.96 | 44.48 | 11,730,494 | +1.08(+2.49%) |
Oct 25, 2007 | 42.93 | 43.88 | 42.55 | 43.40 | 9,960,743 | +0.77(+1.80%) |
Oct 24, 2007 | 41.54 | 42.79 | 41.51 | 42.64 | 12,883,998 | +0.68(+1.62%) |
Oct 23, 2007 | 41.91 | 42.46 | 41.18 | 41.96 | 9,074,545 | +0.97(+2.38%) |
Oct 22, 2007 | 40.30 | 41.34 | 40.25 | 40.98 | 10,919,147 | -0.95(-2.26%) |
Oct 19, 2007 | 43.81 | 43.91 | 41.75 | 41.93 | 13,015,605 | -2.16(-4.89%) |
Oct 18, 2007 | 43.88 | 44.23 | 43.67 | 44.09 | 8,329,039 | +0.22(+0.50%) |
Oct 17, 2007 | 44.91 | 44.94 | 43.55 | 43.87 | 9,032,684 | -0.53(-1.20%) |
Oct 16, 2007 | 43.45 | 44.63 | 43.10 | 44.40 | 12,895,812 | +0.96(+2.20%) |
Oct 15, 2007 | 44.00 | 44.35 | 43.32 | 43.45 | 10,996,304 | -0.06(-0.13%) |
Oct 12, 2007 | 42.91 | 43.71 | 42.66 | 43.50 | 6,645,529 | +0.91(+2.14%) |
Oct 11, 2007 | 42.61 | 44.00 | 42.15 | 42.59 | 10,951,123 | +0.36(+0.85%) |
Oct 10, 2007 | 41.49 | 42.42 | 41.41 | 42.23 | 5,595,288 | +0.18(+0.43%) |
Oct 09, 2007 | 41.07 | 42.12 | 40.92 | 42.05 | 7,067,021 | +1.09(+2.65%) |
Oct 08, 2007 | 41.08 | 41.47 | 40.80 | 40.96 | 6,674,845 | -0.78(-1.87%) |
Oct 05, 2007 | 41.62 | 41.89 | 41.37 | 41.74 | 8,389,015 | +0.36(+0.88%) |
Oct 04, 2007 | 40.23 | 41.62 | 39.78 | 41.38 | 16,051,636 | +1.09(+2.70%) |
Oct 03, 2007 | 40.74 | 40.84 | 39.98 | 40.29 | 8,546,830 | -0.73(-1.78%) |
Oct 02, 2007 | 41.46 | 41.53 | 40.60 | 41.02 | 9,577,765 | -0.56(-1.35%) |