Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.16 | 46.31 | 45.51 | 45.62 | 7,366,930 | -0.60(-1.31%) |
Dec 28, 2007 | 46.55 | 46.68 | 45.87 | 46.22 | 10,259,126 | -0.19(-0.41%) |
Dec 27, 2007 | 46.58 | 46.61 | 46.07 | 46.42 | 10,294,898 | -0.34(-0.74%) |
Dec 26, 2007 | 46.13 | 46.99 | 45.79 | 46.76 | 10,385,988 | +0.17(+0.36%) |
Dec 24, 2007 | 46.04 | 46.65 | 45.87 | 46.59 | 5,403,732 | +0.38(+0.82%) |
Dec 21, 2007 | 45.70 | 46.21 | 45.59 | 46.21 | 18,251,314 | +1.43(+3.19%) |
Dec 20, 2007 | 45.23 | 45.35 | 44.41 | 44.78 | 25,448,216 | +0.46(+1.05%) |
Dec 19, 2007 | 44.23 | 44.71 | 43.82 | 44.32 | 22,800,244 | +0.15(+0.33%) |
Dec 18, 2007 | 44.23 | 44.29 | 42.46 | 44.17 | 28,783,978 | +1.46(+3.41%) |
Dec 17, 2007 | 44.36 | 44.36 | 42.39 | 42.71 | 32,977,466 | -2.51(-5.55%) |
Dec 14, 2007 | 45.38 | 46.21 | 44.79 | 45.22 | 22,947,710 | -1.36(-2.91%) |
Dec 13, 2007 | 46.83 | 47.13 | 45.22 | 46.58 | 26,064,580 | -1.52(-3.15%) |
Dec 12, 2007 | 48.66 | 49.18 | 46.92 | 48.10 | 32,795,996 | +1.70(+3.66%) |
Dec 11, 2007 | 48.52 | 49.18 | 45.73 | 46.40 | 31,754,008 | -1.82(-3.77%) |
Dec 10, 2007 | 48.20 | 48.59 | 47.82 | 48.22 | 19,192,962 | -0.21(-0.43%) |
Dec 07, 2007 | 48.53 | 48.65 | 48.00 | 48.43 | 18,717,918 | +0.10(+0.20%) |
Dec 06, 2007 | 47.19 | 48.53 | 47.12 | 48.33 | 20,380,466 | +1.19(+2.52%) |
Dec 05, 2007 | 46.59 | 47.45 | 46.31 | 47.15 | 26,485,540 | +1.99(+4.41%) |
Dec 04, 2007 | 44.66 | 45.48 | 44.33 | 45.16 | 23,637,660 | -0.58(-1.26%) |
Dec 03, 2007 | 45.56 | 45.85 | 45.07 | 45.73 | 22,086,142 | -0.03(-0.06%) |
Nov 30, 2007 | 46.47 | 46.73 | 45.11 | 45.76 | 28,628,018 | +0.73(+1.63%) |
Nov 29, 2007 | 45.05 | 46.09 | 44.45 | 45.03 | 28,941,350 | -0.03(-0.06%) |
Nov 28, 2007 | 43.78 | 45.34 | 43.53 | 45.05 | 32,358,148 | +3.05(+7.27%) |
Nov 27, 2007 | 41.19 | 42.41 | 40.14 | 42.00 | 38,912,860 | +1.02(+2.48%) |
Nov 26, 2007 | 43.66 | 43.93 | 40.72 | 40.98 | 37,814,212 | -2.79(-6.38%) |
Nov 23, 2007 | 43.35 | 44.06 | 43.35 | 43.78 | 17,007,326 | +0.45(+1.03%) |
Nov 21, 2007 | 44.77 | 44.77 | 42.85 | 43.33 | 38,247,632 | -2.67(-5.81%) |
Nov 20, 2007 | 46.07 | 47.13 | 44.66 | 46.00 | 30,280,516 | +0.67(+1.47%) |
Nov 19, 2007 | 47.13 | 47.13 | 44.99 | 45.34 | 23,936,116 | -2.23(-4.69%) |
Nov 16, 2007 | 47.74 | 47.89 | 46.70 | 47.57 | 32,309,650 | +1.58(+3.44%) |
Nov 15, 2007 | 46.84 | 46.87 | 45.18 | 45.99 | 28,809,390 | -1.24(-2.63%) |
Nov 14, 2007 | 48.42 | 48.49 | 46.68 | 47.23 | 36,764,976 | +0.55(+1.19%) |
Nov 13, 2007 | 45.06 | 46.93 | 45.06 | 46.68 | 30,524,874 | +3.69(+8.57%) |
Nov 12, 2007 | 46.63 | 46.65 | 42.76 | 42.99 | 42,954,260 | -4.08(-8.66%) |
Nov 09, 2007 | 48.33 | 48.33 | 46.30 | 47.07 | 36,435,628 | -1.63(-3.35%) |
Nov 08, 2007 | 47.48 | 49.56 | 46.68 | 48.70 | 50,808,636 | +2.42(+5.23%) |
Nov 07, 2007 | 47.71 | 48.00 | 45.86 | 46.28 | 26,307,846 | -1.77(-3.68%) |
Nov 06, 2007 | 47.59 | 48.11 | 46.98 | 48.05 | 19,757,306 | +2.01(+4.36%) |
Nov 05, 2007 | 45.84 | 46.47 | 45.53 | 46.04 | 21,205,824 | -0.99(-2.10%) |
Nov 02, 2007 | 47.46 | 47.65 | 45.77 | 47.03 | 24,625,486 | +0.01(+0.02%) |
Nov 01, 2007 | 47.17 | 47.70 | 46.60 | 47.02 | 27,384,942 | -1.37(-2.83%) |
Oct 31, 2007 | 47.89 | 49.07 | 47.51 | 48.39 | 25,660,702 | +1.38(+2.95%) |
Oct 30, 2007 | 47.48 | 47.81 | 46.96 | 47.00 | 15,536,561 | -0.73(-1.53%) |
Oct 29, 2007 | 47.34 | 48.19 | 47.27 | 47.73 | 21,646,340 | +1.06(+2.26%) |
Oct 26, 2007 | 45.74 | 46.68 | 45.33 | 46.68 | 18,451,158 | +1.60(+3.55%) |
Oct 25, 2007 | 44.79 | 45.08 | 44.05 | 45.08 | 27,518,324 | +0.70(+1.58%) |
Oct 24, 2007 | 44.18 | 44.48 | 43.01 | 44.38 | 28,071,312 | -0.08(-0.18%) |
Oct 23, 2007 | 43.91 | 44.52 | 43.54 | 44.45 | 19,237,654 | +1.72(+4.02%) |
Oct 22, 2007 | 41.75 | 42.97 | 41.11 | 42.74 | 32,923,314 | -0.04(-0.09%) |
Oct 19, 2007 | 45.18 | 45.19 | 42.72 | 42.78 | 38,517,144 | -2.38(-5.27%) |
Oct 18, 2007 | 43.67 | 45.36 | 43.62 | 45.16 | 23,242,800 | +0.61(+1.37%) |
Oct 17, 2007 | 44.43 | 44.57 | 42.93 | 44.55 | 25,822,034 | +1.16(+2.67%) |
Oct 16, 2007 | 43.85 | 43.92 | 43.06 | 43.39 | 25,440,766 | -1.16(-2.60%) |
Oct 15, 2007 | 45.22 | 45.39 | 43.86 | 44.55 | 31,170,416 | -0.53(-1.18%) |
Oct 12, 2007 | 43.98 | 45.08 | 43.84 | 45.08 | 22,122,932 | +1.17(+2.66%) |
Oct 11, 2007 | 45.35 | 45.70 | 43.09 | 43.91 | 36,726,836 | +0.14(+0.32%) |
Oct 10, 2007 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 43.75 | 43.81 | 43.10 | 43.76 | 14,018,394 | -0.15(-0.33%) |
Oct 05, 2007 | 42.97 | 44.22 | 42.74 | 43.91 | 24,494,798 | +2.00(+4.76%) |
Oct 04, 2007 | 42.00 | 42.53 | 40.85 | 41.92 | 18,483,786 | +0.45(+1.08%) |
Oct 03, 2007 | 43.27 | 43.37 | 41.35 | 41.47 | 23,836,928 | -1.88(-4.33%) |
Oct 02, 2007 | 43.45 | 43.71 | 42.56 | 43.35 | 25,665,948 | -0.38(-0.87%) |