Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 48.48 | 48.49 | 47.81 | 47.94 | 12,247,361 | -0.54(-1.12%) |
Dec 28, 2007 | 48.36 | 48.64 | 48.20 | 48.48 | 10,130,762 | +0.23(+0.49%) |
Dec 27, 2007 | 48.19 | 48.49 | 48.07 | 48.24 | 10,572,215 | -0.10(-0.20%) |
Dec 26, 2007 | 48.25 | 48.45 | 48.17 | 48.34 | 9,853,749 | +0.07(+0.14%) |
Dec 24, 2007 | 48.34 | 48.60 | 48.12 | 48.28 | 4,329,651 | -0.09(-0.19%) |
Dec 21, 2007 | 47.93 | 48.53 | 47.89 | 48.37 | 24,775,658 | +0.58(+1.22%) |
Dec 20, 2007 | 47.91 | 47.98 | 47.66 | 47.79 | 11,275,557 | +0.14(+0.29%) |
Dec 19, 2007 | 47.52 | 48.07 | 47.44 | 47.65 | 12,517,965 | +0.09(+0.19%) |
Dec 18, 2007 | 48.09 | 48.09 | 47.35 | 47.56 | 16,436,788 | -0.26(-0.55%) |
Dec 17, 2007 | 48.14 | 48.28 | 47.72 | 47.82 | 20,321,852 | -0.43(-0.89%) |
Dec 14, 2007 | 48.56 | 48.64 | 48.22 | 48.25 | 20,902,870 | -0.33(-0.67%) |
Dec 13, 2007 | 48.61 | 48.97 | 48.38 | 48.58 | 16,187,565 | -0.18(-0.36%) |
Dec 12, 2007 | 48.74 | 49.09 | 48.47 | 48.75 | 20,901,536 | +0.54(+1.12%) |
Dec 11, 2007 | 48.70 | 48.91 | 48.16 | 48.21 | 20,350,454 | -0.32(-0.66%) |
Dec 10, 2007 | 48.43 | 48.71 | 48.37 | 48.53 | 9,988,225 | +0.14(+0.28%) |
Dec 07, 2007 | 48.47 | 48.85 | 48.36 | 48.40 | 11,780,991 | -0.04(-0.08%) |
Dec 06, 2007 | 48.17 | 48.47 | 47.98 | 48.43 | 12,972,238 | +0.24(+0.50%) |
Dec 05, 2007 | 48.09 | 48.37 | 47.60 | 48.19 | 14,829,442 | +0.34(+0.71%) |
Dec 04, 2007 | 47.81 | 48.19 | 47.69 | 47.85 | 14,068,213 | -0.15(-0.31%) |
Dec 03, 2007 | 48.32 | 48.48 | 47.81 | 48.00 | 13,839,430 | -0.31(-0.65%) |
Nov 30, 2007 | 48.71 | 48.71 | 47.89 | 48.32 | 21,111,768 | -0.10(-0.20%) |
Nov 29, 2007 | 48.20 | 48.51 | 47.89 | 48.41 | 12,066,915 | +0.16(+0.32%) |
Nov 28, 2007 | 47.66 | 48.34 | 47.35 | 48.26 | 20,888,436 | +0.51(+1.07%) |
Nov 27, 2007 | 47.47 | 48.07 | 47.19 | 47.75 | 20,048,592 | +0.61(+1.30%) |
Nov 26, 2007 | 47.66 | 48.02 | 46.96 | 47.13 | 20,922,820 | -0.44(-0.92%) |
Nov 23, 2007 | 47.59 | 47.61 | 47.21 | 47.57 | 7,033,634 | +0.39(+0.83%) |
Nov 21, 2007 | 47.70 | 48.19 | 47.07 | 47.18 | 15,900,152 | -0.62(-1.30%) |
Nov 20, 2007 | 47.65 | 48.22 | 47.31 | 47.80 | 19,559,312 | +0.25(+0.54%) |
Nov 19, 2007 | 47.58 | 47.85 | 47.19 | 47.55 | 17,364,580 | -0.24(-0.51%) |
Nov 16, 2007 | 47.31 | 47.83 | 47.11 | 47.79 | 23,196,860 | +0.89(+1.89%) |
Nov 15, 2007 | 46.62 | 47.33 | 46.56 | 46.90 | 16,242,145 | +0.19(+0.41%) |
Nov 14, 2007 | 47.00 | 47.17 | 46.49 | 46.71 | 18,237,898 | -0.02(-0.04%) |
Nov 13, 2007 | 46.53 | 46.85 | 46.21 | 46.73 | 18,783,890 | +0.52(+1.13%) |
Nov 12, 2007 | 45.99 | 46.67 | 45.93 | 46.21 | 16,531,315 | +0.23(+0.50%) |
Nov 09, 2007 | 46.06 | 46.36 | 45.90 | 45.98 | 18,223,982 | -0.27(-0.59%) |
Nov 08, 2007 | 45.55 | 46.37 | 45.12 | 46.25 | 22,111,190 | +0.93(+2.05%) |
Nov 07, 2007 | 45.99 | 46.34 | 45.20 | 45.33 | 18,184,928 | -0.69(-1.49%) |
Nov 06, 2007 | 45.97 | 46.12 | 45.75 | 46.01 | 13,376,118 | +0.19(+0.41%) |
Nov 05, 2007 | 45.31 | 46.31 | 45.30 | 45.82 | 19,447,574 | +0.41(+0.91%) |
Nov 02, 2007 | 45.08 | 45.55 | 44.96 | 45.41 | 17,534,686 | +0.63(+1.40%) |
Nov 01, 2007 | 45.20 | 45.61 | 44.78 | 44.78 | 23,133,932 | -0.61(-1.34%) |
Oct 31, 2007 | 45.28 | 45.63 | 45.08 | 45.39 | 21,663,174 | +0.37(+0.83%) |
Oct 30, 2007 | 45.40 | 45.64 | 44.33 | 45.02 | 39,513,864 | -1.88(-4.01%) |
Oct 29, 2007 | 46.98 | 47.13 | 46.75 | 46.90 | 17,585,696 | +0.05(+0.11%) |
Oct 26, 2007 | 46.75 | 46.85 | 46.44 | 46.85 | 14,274,920 | +0.26(+0.56%) |
Oct 25, 2007 | 46.49 | 46.80 | 46.45 | 46.59 | 15,937,583 | -0.02(-0.04%) |
Oct 24, 2007 | 46.46 | 46.68 | 46.12 | 46.61 | 15,463,106 | +0.08(+0.17%) |
Oct 23, 2007 | 46.47 | 47.70 | 46.12 | 46.53 | 11,801,448 | +0.13(+0.28%) |
Oct 22, 2007 | 46.10 | 46.44 | 46.04 | 46.40 | 13,846,389 | +0.17(+0.37%) |
Oct 19, 2007 | 46.36 | 46.70 | 46.10 | 46.23 | 24,473,896 | -0.07(-0.14%) |
Oct 18, 2007 | 46.06 | 46.36 | 46.03 | 46.29 | 12,374,865 | +0.20(+0.44%) |
Oct 17, 2007 | 46.12 | 46.25 | 45.90 | 46.09 | 18,156,050 | -0.15(-0.32%) |
Oct 16, 2007 | 46.34 | 46.72 | 46.06 | 46.24 | 14,760,636 | -0.12(-0.25%) |
Oct 15, 2007 | 46.78 | 46.95 | 46.14 | 46.36 | 12,610,113 | -0.46(-0.98%) |
Oct 12, 2007 | 46.97 | 47.01 | 46.75 | 46.81 | 12,579,170 | -0.05(-0.10%) |
Oct 11, 2007 | 46.78 | 47.00 | 46.63 | 46.86 | 14,096,799 | +0.24(+0.52%) |
Oct 10, 2007 | 46.46 | 46.85 | 46.44 | 46.62 | 11,823,349 | +0.21(+0.45%) |
Oct 09, 2007 | 46.48 | 46.59 | 46.03 | 46.41 | 12,645,798 | +0.24(+0.52%) |
Oct 08, 2007 | 45.74 | 46.31 | 45.74 | 46.17 | 9,260,970 | -0.08(-0.17%) |
Oct 05, 2007 | 46.29 | 46.57 | 46.08 | 46.25 | 15,753,949 | +0.00(+0.00%) |
Oct 04, 2007 | 45.84 | 46.40 | 45.84 | 46.25 | 17,891,702 | +0.27(+0.60%) |
Oct 03, 2007 | 46.18 | 46.27 | 45.86 | 45.97 | 13,320,953 | -0.21(-0.45%) |
Oct 02, 2007 | 46.26 | 46.36 | 45.93 | 46.18 | 14,345,372 | -0.12(-0.25%) |