Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 57.09 | 57.74 | 56.88 | 57.28 | 1,139,798 | -0.15(-0.26%) |
Dec 28, 2007 | 57.72 | 58.10 | 57.04 | 57.43 | 1,848,656 | -0.12(-0.20%) |
Dec 27, 2007 | 58.89 | 58.89 | 57.51 | 57.55 | 1,765,913 | -1.31(-2.23%) |
Dec 26, 2007 | 58.39 | 59.19 | 58.39 | 58.86 | 1,784,110 | +0.62(+1.06%) |
Dec 24, 2007 | 57.44 | 58.40 | 57.30 | 58.24 | 846,408 | +0.45(+0.78%) |
Dec 21, 2007 | 58.39 | 58.55 | 56.91 | 57.79 | 5,289,322 | -0.28(-0.49%) |
Dec 20, 2007 | 57.86 | 58.10 | 57.02 | 58.08 | 2,384,282 | +0.65(+1.13%) |
Dec 19, 2007 | 56.21 | 57.70 | 56.07 | 57.43 | 2,937,276 | +1.39(+2.49%) |
Dec 18, 2007 | 56.40 | 56.98 | 55.85 | 56.04 | 2,659,562 | +0.29(+0.53%) |
Dec 17, 2007 | 56.87 | 56.99 | 54.86 | 55.74 | 4,597,883 | -1.22(-2.13%) |
Dec 14, 2007 | 55.94 | 57.37 | 55.55 | 56.96 | 3,581,752 | +0.74(+1.31%) |
Dec 13, 2007 | 54.72 | 56.33 | 54.46 | 56.22 | 3,833,719 | +1.37(+2.50%) |
Dec 12, 2007 | 54.66 | 55.79 | 54.18 | 54.85 | 3,327,013 | +0.26(+0.48%) |
Dec 11, 2007 | 54.54 | 55.72 | 54.41 | 54.59 | 3,367,939 | -0.08(-0.14%) |
Dec 10, 2007 | 53.10 | 54.87 | 52.95 | 54.67 | 2,410,903 | +1.66(+3.13%) |
Dec 07, 2007 | 53.75 | 54.08 | 52.92 | 53.01 | 3,618,692 | -0.52(-0.97%) |
Dec 06, 2007 | 53.83 | 53.83 | 53.02 | 53.53 | 2,679,143 | -0.13(-0.24%) |
Dec 05, 2007 | 53.47 | 54.17 | 53.00 | 53.66 | 4,702,495 | +0.28(+0.53%) |
Dec 04, 2007 | 53.47 | 54.19 | 53.03 | 53.37 | 3,530,663 | -0.70(-1.29%) |
Dec 03, 2007 | 55.17 | 55.73 | 53.74 | 54.07 | 4,550,218 | -1.04(-1.89%) |
Nov 30, 2007 | 56.19 | 56.38 | 54.84 | 55.11 | 4,925,275 | -0.63(-1.13%) |
Nov 29, 2007 | 56.19 | 56.69 | 55.52 | 55.73 | 3,801,898 | -0.45(-0.80%) |
Nov 28, 2007 | 54.92 | 56.64 | 54.36 | 56.19 | 4,175,108 | +2.15(+3.97%) |
Nov 27, 2007 | 53.02 | 54.79 | 53.01 | 54.04 | 3,802,849 | +1.29(+2.45%) |
Nov 26, 2007 | 53.41 | 54.12 | 52.73 | 52.74 | 2,690,588 | -0.50(-0.94%) |
Nov 23, 2007 | 52.83 | 53.49 | 52.50 | 53.24 | 818,072 | +0.47(+0.89%) |
Nov 21, 2007 | 54.18 | 54.30 | 52.25 | 52.77 | 3,116,416 | -1.17(-2.16%) |
Nov 20, 2007 | 53.99 | 55.11 | 52.77 | 53.94 | 3,255,442 | -0.74(-1.35%) |
Nov 19, 2007 | 55.48 | 56.01 | 54.25 | 54.68 | 2,717,696 | -0.80(-1.45%) |
Nov 16, 2007 | 55.18 | 55.93 | 54.92 | 55.48 | 3,065,378 | +0.27(+0.50%) |
Nov 15, 2007 | 54.43 | 56.21 | 54.18 | 55.20 | 3,096,151 | +0.72(+1.31%) |
Nov 14, 2007 | 55.92 | 56.36 | 54.44 | 54.49 | 3,321,874 | -1.78(-3.17%) |
Nov 13, 2007 | 54.15 | 56.32 | 53.28 | 56.27 | 5,152,948 | +2.33(+4.33%) |
Nov 12, 2007 | 55.02 | 55.64 | 53.94 | 53.94 | 3,594,212 | -0.72(-1.31%) |
Nov 09, 2007 | 55.17 | 56.01 | 54.39 | 54.66 | 5,232,524 | -1.38(-2.47%) |
Nov 08, 2007 | 56.88 | 57.33 | 54.96 | 56.04 | 4,551,078 | -0.84(-1.48%) |
Nov 07, 2007 | 57.29 | 57.75 | 56.69 | 56.88 | 3,873,527 | -0.52(-0.91%) |
Nov 06, 2007 | 57.62 | 58.12 | 56.79 | 57.40 | 2,734,258 | -0.23(-0.39%) |
Nov 05, 2007 | 58.36 | 58.57 | 56.76 | 57.63 | 3,722,853 | -1.67(-2.81%) |
Nov 02, 2007 | 59.19 | 60.31 | 57.62 | 59.29 | 6,622,003 | +1.69(+2.93%) |
Nov 01, 2007 | 59.83 | 59.87 | 56.77 | 57.61 | 8,190,720 | -2.33(-3.89%) |
Oct 31, 2007 | 58.65 | 60.11 | 58.53 | 59.94 | 6,366,882 | +2.08(+3.59%) |
Oct 30, 2007 | 56.04 | 58.21 | 55.80 | 57.86 | 4,245,719 | +1.71(+3.04%) |
Oct 29, 2007 | 56.99 | 57.35 | 56.08 | 56.16 | 2,743,230 | -0.80(-1.41%) |
Oct 26, 2007 | 56.65 | 57.39 | 56.17 | 56.96 | 3,307,308 | +1.21(+2.16%) |
Oct 25, 2007 | 56.66 | 57.86 | 55.35 | 55.75 | 3,512,504 | -0.39(-0.70%) |
Oct 24, 2007 | 56.10 | 56.78 | 54.80 | 56.15 | 3,917,699 | -0.28(-0.50%) |
Oct 23, 2007 | 56.93 | 58.25 | 56.05 | 56.43 | 4,730,861 | -0.66(-1.15%) |
Oct 22, 2007 | 55.93 | 57.86 | 55.93 | 57.09 | 2,361,527 | +0.58(+1.02%) |
Oct 19, 2007 | 58.32 | 58.41 | 56.33 | 56.51 | 3,554,116 | -1.81(-3.11%) |
Oct 18, 2007 | 58.84 | 59.07 | 57.77 | 58.32 | 2,057,934 | -0.47(-0.80%) |
Oct 17, 2007 | 58.99 | 59.30 | 57.56 | 58.79 | 3,512,839 | +0.31(+0.54%) |
Oct 16, 2007 | 58.52 | 59.06 | 57.87 | 58.48 | 2,727,714 | -0.67(-1.13%) |
Oct 15, 2007 | 59.76 | 60.22 | 58.79 | 59.15 | 2,855,775 | -1.07(-1.78%) |
Oct 12, 2007 | 58.61 | 60.43 | 58.37 | 60.22 | 5,857,820 | +2.66(+4.62%) |
Oct 11, 2007 | 58.76 | 59.19 | 57.41 | 57.56 | 2,432,720 | -1.20(-2.04%) |
Oct 10, 2007 | 58.71 | 59.08 | 58.06 | 58.76 | 2,512,145 | -0.03(-0.05%) |
Oct 09, 2007 | 57.95 | 59.09 | 56.88 | 58.78 | 4,160,271 | +1.40(+2.44%) |
Oct 08, 2007 | 57.37 | 57.56 | 56.70 | 57.38 | 2,316,826 | -0.44(-0.76%) |
Oct 05, 2007 | 57.07 | 58.35 | 56.54 | 57.82 | 3,588,370 | +0.54(+0.94%) |
Oct 04, 2007 | 57.37 | 57.62 | 56.88 | 57.28 | 3,723,976 | -0.19(-0.32%) |
Oct 03, 2007 | 56.88 | 57.83 | 56.85 | 57.47 | 2,123,392 | +0.25(+0.43%) |
Oct 02, 2007 | 56.96 | 57.58 | 56.96 | 57.23 | 2,468,692 | +0.13(+0.22%) |