Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 52.64 | 52.84 | 52.03 | 52.13 | 25,145,100 | -0.73(-1.38%) |
Dec 28, 2007 | 52.33 | 52.91 | 52.03 | 52.86 | 31,140,994 | +0.74(+1.42%) |
Dec 27, 2007 | 52.75 | 52.85 | 52.12 | 52.12 | 25,820,954 | -0.63(-1.20%) |
Dec 26, 2007 | 52.12 | 52.86 | 52.10 | 52.75 | 27,487,226 | +0.64(+1.23%) |
Dec 24, 2007 | 52.03 | 52.20 | 51.93 | 52.11 | 11,387,519 | +0.13(+0.25%) |
Dec 21, 2007 | 51.60 | 52.27 | 51.37 | 51.98 | 61,928,560 | +0.72(+1.41%) |
Dec 20, 2007 | 50.92 | 51.31 | 50.59 | 51.26 | 27,155,296 | +0.39(+0.77%) |
Dec 19, 2007 | 50.67 | 51.19 | 50.32 | 50.87 | 35,187,116 | +0.01(+0.01%) |
Dec 18, 2007 | 50.48 | 50.93 | 49.54 | 50.87 | 44,183,072 | +0.85(+1.70%) |
Dec 17, 2007 | 50.44 | 50.58 | 49.74 | 50.02 | 40,804,740 | -0.72(-1.41%) |
Dec 14, 2007 | 51.28 | 51.68 | 50.73 | 50.73 | 36,852,412 | -0.86(-1.66%) |
Dec 13, 2007 | 50.79 | 51.66 | 50.55 | 51.59 | 35,566,404 | +0.45(+0.87%) |
Dec 12, 2007 | 51.06 | 51.80 | 50.56 | 51.14 | 46,203,444 | +0.91(+1.82%) |
Dec 11, 2007 | 51.39 | 51.72 | 50.08 | 50.23 | 35,983,020 | -0.97(-1.90%) |
Dec 10, 2007 | 51.05 | 51.50 | 50.96 | 51.21 | 27,999,266 | +0.29(+0.58%) |
Dec 07, 2007 | 50.77 | 51.19 | 50.50 | 50.91 | 30,652,910 | +0.03(+0.07%) |
Dec 06, 2007 | 50.02 | 51.01 | 49.80 | 50.88 | 38,016,904 | +0.85(+1.69%) |
Dec 05, 2007 | 49.39 | 50.38 | 49.39 | 50.03 | 43,048,840 | +1.00(+2.04%) |
Dec 04, 2007 | 49.06 | 49.43 | 48.80 | 49.03 | 30,223,568 | -0.41(-0.82%) |
Dec 03, 2007 | 49.50 | 49.62 | 49.04 | 49.44 | 39,979,844 | -0.17(-0.35%) |
Nov 30, 2007 | 49.25 | 49.78 | 48.86 | 49.61 | 50,670,072 | +0.32(+0.64%) |
Nov 29, 2007 | 48.69 | 49.78 | 48.69 | 49.29 | 40,331,200 | +0.37(+0.76%) |
Nov 28, 2007 | 48.34 | 49.11 | 47.86 | 48.92 | 53,061,676 | +0.86(+1.78%) |
Nov 27, 2007 | 47.42 | 48.17 | 46.74 | 48.06 | 50,218,292 | +0.39(+0.82%) |
Nov 26, 2007 | 49.03 | 49.40 | 47.56 | 47.67 | 41,245,944 | -1.45(-2.96%) |
Nov 23, 2007 | 48.44 | 49.20 | 48.36 | 49.12 | 15,942,873 | +0.70(+1.44%) |
Nov 21, 2007 | 48.94 | 49.31 | 48.26 | 48.43 | 41,065,508 | -0.43(-0.89%) |
Nov 20, 2007 | 47.28 | 49.36 | 47.28 | 48.86 | 57,228,140 | +2.06(+4.41%) |
Nov 19, 2007 | 47.09 | 47.53 | 46.74 | 46.80 | 37,374,724 | -0.55(-1.16%) |
Nov 16, 2007 | 47.38 | 48.00 | 47.02 | 47.35 | 54,542,160 | +0.34(+0.72%) |
Nov 15, 2007 | 47.68 | 48.22 | 46.65 | 47.01 | 40,991,040 | -1.01(-2.11%) |
Nov 14, 2007 | 48.66 | 49.32 | 47.71 | 48.02 | 38,289,708 | -0.32(-0.66%) |
Nov 13, 2007 | 46.93 | 48.41 | 46.39 | 48.34 | 46,097,972 | +1.30(+2.77%) |
Nov 12, 2007 | 47.98 | 48.07 | 46.59 | 47.04 | 51,983,396 | -1.29(-2.66%) |
Nov 09, 2007 | 49.49 | 49.51 | 48.14 | 48.32 | 49,547,160 | -1.43(-2.87%) |
Nov 08, 2007 | 48.97 | 50.10 | 48.75 | 49.75 | 58,782,060 | +1.24(+2.55%) |
Nov 07, 2007 | 49.95 | 50.13 | 48.50 | 48.52 | 49,222,964 | -1.77(-3.52%) |
Nov 06, 2007 | 48.83 | 50.35 | 48.83 | 50.29 | 45,743,632 | +1.51(+3.10%) |
Nov 05, 2007 | 48.42 | 49.11 | 48.13 | 48.77 | 44,608,648 | -0.15(-0.31%) |
Nov 02, 2007 | 49.35 | 49.63 | 48.32 | 48.92 | 52,166,136 | -0.32(-0.64%) |
Nov 01, 2007 | 49.98 | 50.60 | 48.96 | 49.24 | 63,936,296 | -1.94(-3.79%) |
Oct 31, 2007 | 50.89 | 51.29 | 50.35 | 51.18 | 57,715,376 | +0.47(+0.93%) |
Oct 30, 2007 | 51.70 | 51.85 | 50.50 | 50.71 | 36,864,204 | -1.37(-2.64%) |
Oct 29, 2007 | 51.39 | 52.45 | 51.35 | 52.09 | 32,791,620 | +0.78(+1.52%) |
Oct 26, 2007 | 51.60 | 51.70 | 50.91 | 51.31 | 37,710,148 | +0.36(+0.70%) |
Oct 25, 2007 | 51.46 | 51.46 | 50.42 | 50.95 | 49,260,932 | -0.31(-0.61%) |
Oct 24, 2007 | 50.56 | 51.38 | 50.35 | 51.26 | 43,678,468 | +0.43(+0.85%) |
Oct 23, 2007 | 50.89 | 51.41 | 50.08 | 50.83 | 43,332,344 | +0.24(+0.48%) |
Oct 22, 2007 | 50.73 | 51.01 | 49.89 | 50.58 | 45,249,088 | -0.68(-1.33%) |
Oct 19, 2007 | 52.69 | 52.72 | 51.19 | 51.27 | 61,924,212 | -1.62(-3.06%) |
Oct 18, 2007 | 52.65 | 52.99 | 52.39 | 52.89 | 36,830,396 | +0.14(+0.26%) |
Oct 17, 2007 | 52.90 | 53.01 | 51.93 | 52.75 | 47,724,552 | +0.03(+0.06%) |
Oct 16, 2007 | 52.71 | 52.98 | 52.56 | 52.71 | 39,401,156 | -0.04(-0.08%) |
Oct 15, 2007 | 52.39 | 52.94 | 52.39 | 52.76 | 45,911,636 | +0.75(+1.43%) |
Oct 12, 2007 | 51.80 | 52.21 | 51.64 | 52.01 | 27,224,452 | +0.46(+0.89%) |
Oct 11, 2007 | 52.08 | 52.90 | 51.12 | 51.56 | 37,526,328 | -0.26(-0.50%) |
Oct 10, 2007 | 51.02 | 52.12 | 50.94 | 51.82 | 32,955,268 | +0.26(+0.50%) |
Oct 09, 2007 | 50.63 | 51.62 | 50.63 | 51.56 | 31,693,922 | +1.11(+2.19%) |
Oct 08, 2007 | 50.41 | 50.53 | 50.17 | 50.45 | 23,064,478 | -0.38(-0.74%) |
Oct 05, 2007 | 50.74 | 50.99 | 50.43 | 50.83 | 34,130,928 | +0.24(+0.48%) |
Oct 04, 2007 | 50.82 | 50.99 | 50.26 | 50.59 | 51,846,624 | -0.23(-0.45%) |
Oct 03, 2007 | 50.98 | 51.01 | 50.48 | 50.82 | 32,556,676 | -0.51(-0.99%) |
Oct 02, 2007 | 51.92 | 51.97 | 50.80 | 51.32 | 38,684,440 | -0.95(-1.82%) |