Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.41 | 46.42 | 45.77 | 45.89 | 12,793,801 | -0.52(-1.12%) |
Dec 28, 2007 | 46.29 | 46.56 | 46.14 | 46.41 | 10,582,767 | +0.23(+0.49%) |
Dec 27, 2007 | 46.13 | 46.42 | 46.02 | 46.18 | 11,043,916 | -0.09(-0.20%) |
Dec 26, 2007 | 46.19 | 46.38 | 46.11 | 46.28 | 10,293,394 | +0.06(+0.14%) |
Dec 24, 2007 | 46.27 | 46.53 | 46.07 | 46.22 | 4,522,827 | -0.09(-0.19%) |
Dec 21, 2007 | 45.88 | 46.46 | 45.84 | 46.30 | 25,881,074 | +0.56(+1.22%) |
Dec 20, 2007 | 45.87 | 45.93 | 45.63 | 45.75 | 11,778,639 | +0.13(+0.29%) |
Dec 19, 2007 | 45.49 | 46.02 | 45.42 | 45.62 | 13,076,479 | +0.09(+0.19%) |
Dec 18, 2007 | 46.03 | 46.03 | 45.33 | 45.53 | 17,170,148 | -0.25(-0.55%) |
Dec 17, 2007 | 46.08 | 46.22 | 45.68 | 45.78 | 21,228,552 | -0.41(-0.89%) |
Dec 14, 2007 | 46.48 | 46.57 | 46.16 | 46.19 | 21,835,494 | -0.31(-0.67%) |
Dec 13, 2007 | 46.53 | 46.88 | 46.32 | 46.50 | 16,909,806 | -0.17(-0.36%) |
Dec 12, 2007 | 46.66 | 46.99 | 46.40 | 46.67 | 21,834,102 | +0.52(+1.12%) |
Dec 11, 2007 | 46.62 | 46.82 | 46.10 | 46.15 | 21,258,430 | -0.31(-0.66%) |
Dec 10, 2007 | 46.36 | 46.63 | 46.30 | 46.46 | 10,433,869 | +0.13(+0.28%) |
Dec 07, 2007 | 46.40 | 46.77 | 46.29 | 46.33 | 12,306,624 | -0.04(-0.08%) |
Dec 06, 2007 | 46.12 | 46.40 | 45.93 | 46.37 | 13,551,021 | +0.23(+0.50%) |
Dec 05, 2007 | 46.03 | 46.30 | 45.57 | 46.13 | 15,491,087 | +0.33(+0.71%) |
Dec 04, 2007 | 45.77 | 46.13 | 45.65 | 45.81 | 14,695,895 | -0.14(-0.31%) |
Dec 03, 2007 | 46.25 | 46.41 | 45.77 | 45.95 | 14,456,904 | -0.30(-0.65%) |
Nov 30, 2007 | 46.63 | 46.63 | 45.85 | 46.25 | 22,053,712 | -0.09(-0.20%) |
Nov 29, 2007 | 46.14 | 46.44 | 45.85 | 46.35 | 12,605,305 | +0.15(+0.32%) |
Nov 28, 2007 | 45.62 | 46.28 | 45.33 | 46.20 | 21,820,416 | +0.49(+1.07%) |
Nov 27, 2007 | 45.45 | 46.02 | 45.17 | 45.71 | 20,943,100 | +0.59(+1.30%) |
Nov 26, 2007 | 45.63 | 45.97 | 44.95 | 45.12 | 21,856,334 | -0.42(-0.92%) |
Nov 23, 2007 | 45.55 | 45.58 | 45.19 | 45.54 | 7,347,453 | +0.38(+0.83%) |
Nov 21, 2007 | 45.66 | 46.13 | 45.06 | 45.17 | 16,609,569 | -0.59(-1.30%) |
Nov 20, 2007 | 45.62 | 46.16 | 45.29 | 45.76 | 20,431,990 | +0.24(+0.54%) |
Nov 19, 2007 | 45.55 | 45.81 | 45.18 | 45.52 | 18,139,334 | -0.23(-0.51%) |
Nov 16, 2007 | 45.29 | 45.78 | 45.10 | 45.75 | 24,231,836 | +0.85(+1.89%) |
Nov 15, 2007 | 44.63 | 45.31 | 44.57 | 44.90 | 16,966,822 | +0.18(+0.41%) |
Nov 14, 2007 | 44.99 | 45.16 | 44.50 | 44.72 | 19,051,620 | -0.02(-0.04%) |
Nov 13, 2007 | 44.54 | 44.85 | 44.23 | 44.73 | 19,621,972 | +0.50(+1.13%) |
Nov 12, 2007 | 44.03 | 44.68 | 43.97 | 44.23 | 17,268,892 | +0.22(+0.50%) |
Nov 09, 2007 | 44.10 | 44.38 | 43.94 | 44.02 | 19,037,080 | -0.26(-0.59%) |
Nov 08, 2007 | 43.60 | 44.39 | 43.19 | 44.28 | 23,097,726 | +0.89(+2.05%) |
Nov 07, 2007 | 44.03 | 44.37 | 43.27 | 43.39 | 18,996,286 | -0.66(-1.49%) |
Nov 06, 2007 | 44.00 | 44.15 | 43.80 | 44.05 | 13,972,921 | +0.18(+0.41%) |
Nov 05, 2007 | 43.37 | 44.33 | 43.37 | 43.87 | 20,315,268 | +0.39(+0.91%) |
Nov 02, 2007 | 43.16 | 43.60 | 43.04 | 43.47 | 18,317,032 | +0.60(+1.40%) |
Nov 01, 2007 | 43.27 | 43.66 | 42.87 | 42.87 | 24,166,100 | -0.58(-1.34%) |
Oct 31, 2007 | 43.35 | 43.68 | 43.15 | 43.45 | 22,629,720 | +0.36(+0.83%) |
Oct 30, 2007 | 43.46 | 43.69 | 42.44 | 43.10 | 41,276,856 | -1.80(-4.01%) |
Oct 29, 2007 | 44.97 | 45.12 | 44.75 | 44.90 | 18,370,318 | +0.05(+0.11%) |
Oct 26, 2007 | 44.75 | 44.85 | 44.45 | 44.85 | 14,911,824 | +0.25(+0.56%) |
Oct 25, 2007 | 44.51 | 44.80 | 44.47 | 44.60 | 16,648,671 | -0.02(-0.04%) |
Oct 24, 2007 | 44.48 | 44.68 | 44.15 | 44.62 | 16,153,023 | +0.08(+0.17%) |
Oct 23, 2007 | 44.48 | 45.66 | 44.15 | 44.54 | 12,327,993 | +0.12(+0.28%) |
Oct 22, 2007 | 44.13 | 44.45 | 44.07 | 44.42 | 14,464,174 | +0.16(+0.37%) |
Oct 19, 2007 | 44.38 | 44.71 | 44.13 | 44.25 | 25,565,848 | -0.06(-0.14%) |
Oct 18, 2007 | 44.10 | 44.38 | 44.07 | 44.32 | 12,926,994 | +0.19(+0.44%) |
Oct 17, 2007 | 44.15 | 44.28 | 43.94 | 44.12 | 18,966,120 | -0.14(-0.32%) |
Oct 16, 2007 | 44.37 | 44.72 | 44.09 | 44.27 | 15,419,212 | -0.11(-0.25%) |
Oct 15, 2007 | 44.78 | 44.94 | 44.17 | 44.38 | 13,172,738 | -0.44(-0.98%) |
Oct 12, 2007 | 44.96 | 45.00 | 44.75 | 44.82 | 13,140,416 | -0.04(-0.10%) |
Oct 11, 2007 | 44.78 | 44.99 | 44.63 | 44.86 | 14,725,757 | +0.23(+0.52%) |
Oct 10, 2007 | 44.47 | 44.85 | 44.46 | 44.63 | 12,350,872 | +0.20(+0.45%) |
Oct 09, 2007 | 44.49 | 44.60 | 44.07 | 44.43 | 13,210,016 | +0.23(+0.52%) |
Oct 08, 2007 | 43.78 | 44.33 | 43.78 | 44.20 | 9,674,167 | -0.08(-0.17%) |
Oct 05, 2007 | 44.32 | 44.58 | 44.12 | 44.27 | 16,456,843 | +0.00(+0.00%) |
Oct 04, 2007 | 43.88 | 44.42 | 43.88 | 44.27 | 18,689,978 | +0.26(+0.60%) |
Oct 03, 2007 | 44.20 | 44.30 | 43.90 | 44.01 | 13,915,294 | -0.20(-0.45%) |
Oct 02, 2007 | 44.28 | 44.38 | 43.97 | 44.21 | 14,985,420 | -0.11(-0.25%) |