Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 49.30 | 49.46 | 48.95 | 48.98 | 2,614,328 | -0.32(-0.66%) |
Dec 28, 2007 | 49.25 | 49.65 | 49.01 | 49.30 | 2,662,953 | +0.25(+0.52%) |
Dec 27, 2007 | 49.58 | 49.78 | 48.97 | 49.05 | 2,981,549 | -0.51(-1.03%) |
Dec 26, 2007 | 49.84 | 49.84 | 48.83 | 49.56 | 2,967,268 | -0.12(-0.24%) |
Dec 24, 2007 | 49.42 | 49.85 | 49.20 | 49.68 | 1,557,509 | +0.48(+0.97%) |
Dec 21, 2007 | 48.83 | 49.20 | 48.69 | 49.20 | 8,352,123 | +0.84(+1.73%) |
Dec 20, 2007 | 48.46 | 48.50 | 47.74 | 48.36 | 4,432,852 | +0.34(+0.72%) |
Dec 19, 2007 | 48.21 | 48.21 | 47.47 | 48.02 | 3,908,271 | -0.04(-0.07%) |
Dec 18, 2007 | 48.20 | 48.36 | 47.39 | 48.06 | 4,661,459 | +0.20(+0.41%) |
Dec 17, 2007 | 48.01 | 48.44 | 47.80 | 47.86 | 4,233,411 | -0.22(-0.47%) |
Dec 14, 2007 | 47.91 | 48.51 | 47.46 | 48.08 | 11,018,073 | -0.04(-0.07%) |
Dec 13, 2007 | 46.00 | 49.03 | 45.70 | 48.12 | 25,011,772 | -1.16(-2.35%) |
Dec 12, 2007 | 50.05 | 50.10 | 48.73 | 49.28 | 9,746,833 | +0.16(+0.33%) |
Dec 11, 2007 | 49.93 | 50.70 | 49.04 | 49.12 | 6,863,861 | -0.91(-1.81%) |
Dec 10, 2007 | 50.86 | 50.94 | 49.71 | 50.02 | 6,568,112 | -0.41(-0.81%) |
Dec 07, 2007 | 49.89 | 51.03 | 49.85 | 50.43 | 7,693,133 | +0.70(+1.41%) |
Dec 06, 2007 | 48.48 | 49.98 | 48.44 | 49.73 | 9,323,783 | +0.83(+1.69%) |
Dec 05, 2007 | 49.11 | 49.76 | 48.39 | 48.90 | 9,089,645 | +0.34(+0.69%) |
Dec 04, 2007 | 46.87 | 48.74 | 46.80 | 48.56 | 7,217,877 | +1.57(+3.33%) |
Dec 03, 2007 | 47.32 | 47.68 | 46.84 | 47.00 | 5,186,153 | -0.32(-0.68%) |
Nov 30, 2007 | 47.74 | 47.97 | 47.07 | 47.32 | 7,015,708 | +0.22(+0.46%) |
Nov 29, 2007 | 47.01 | 47.43 | 46.69 | 47.10 | 4,841,897 | +0.08(+0.16%) |
Nov 28, 2007 | 46.90 | 47.36 | 46.27 | 47.02 | 7,864,791 | +0.72(+1.56%) |
Nov 27, 2007 | 45.90 | 47.21 | 45.90 | 46.30 | 5,563,066 | +0.40(+0.87%) |
Nov 26, 2007 | 47.30 | 47.30 | 45.89 | 45.90 | 5,200,586 | -1.12(-2.37%) |
Nov 23, 2007 | 46.57 | 47.35 | 46.53 | 47.02 | 2,957,388 | +0.63(+1.36%) |
Nov 21, 2007 | 46.69 | 47.23 | 46.29 | 46.38 | 5,300,779 | -0.18(-0.39%) |
Nov 20, 2007 | 46.86 | 47.57 | 45.67 | 46.57 | 7,344,106 | -0.09(-0.20%) |
Nov 19, 2007 | 46.79 | 47.09 | 46.40 | 46.66 | 6,189,923 | -0.24(-0.51%) |
Nov 16, 2007 | 46.75 | 47.09 | 46.24 | 46.90 | 6,277,781 | +0.32(+0.69%) |
Nov 15, 2007 | 46.29 | 47.26 | 46.13 | 46.57 | 6,650,208 | +0.20(+0.42%) |
Nov 14, 2007 | 47.74 | 47.80 | 46.29 | 46.38 | 6,437,057 | -0.95(-2.00%) |
Nov 13, 2007 | 46.51 | 47.39 | 46.36 | 47.33 | 8,324,283 | +1.18(+2.56%) |
Nov 12, 2007 | 45.75 | 47.17 | 45.75 | 46.15 | 6,357,619 | +0.31(+0.67%) |
Nov 09, 2007 | 46.75 | 46.83 | 45.63 | 45.84 | 6,111,275 | -0.91(-1.94%) |
Nov 08, 2007 | 47.08 | 47.74 | 45.58 | 46.74 | 8,341,565 | +0.30(+0.65%) |
Nov 07, 2007 | 46.93 | 47.17 | 46.27 | 46.44 | 5,256,033 | -0.80(-1.69%) |
Nov 06, 2007 | 46.20 | 47.31 | 46.20 | 47.24 | 6,370,438 | +0.96(+2.08%) |
Nov 05, 2007 | 45.72 | 46.54 | 45.64 | 46.28 | 5,315,701 | +0.24(+0.52%) |
Nov 02, 2007 | 45.89 | 46.43 | 44.33 | 46.04 | 8,765,504 | +0.51(+1.11%) |
Nov 01, 2007 | 46.83 | 47.07 | 45.47 | 45.54 | 6,243,650 | -1.68(-3.57%) |
Oct 31, 2007 | 47.21 | 47.48 | 46.18 | 47.22 | 5,439,812 | +0.08(+0.16%) |
Oct 30, 2007 | 47.03 | 47.46 | 46.86 | 47.14 | 3,566,377 | +0.11(+0.22%) |
Oct 29, 2007 | 45.84 | 48.47 | 45.84 | 47.04 | 4,808,594 | +1.03(+2.24%) |
Oct 26, 2007 | 45.84 | 46.38 | 45.39 | 46.01 | 4,060,254 | +0.50(+1.10%) |
Oct 25, 2007 | 46.05 | 46.67 | 44.94 | 45.51 | 9,659,851 | -0.29(-0.64%) |
Oct 24, 2007 | 46.14 | 46.29 | 45.14 | 45.80 | 6,714,130 | -0.67(-1.44%) |
Oct 23, 2007 | 47.07 | 47.21 | 46.03 | 46.47 | 4,981,498 | -0.60(-1.28%) |
Oct 22, 2007 | 45.87 | 47.39 | 45.80 | 47.07 | 6,431,149 | +0.95(+2.05%) |
Oct 19, 2007 | 46.64 | 46.95 | 45.87 | 46.12 | 7,695,788 | -0.58(-1.25%) |
Oct 18, 2007 | 46.62 | 47.00 | 46.12 | 46.71 | 3,890,624 | +0.01(+0.01%) |
Oct 17, 2007 | 46.78 | 47.00 | 46.17 | 46.70 | 6,473,808 | +0.40(+0.86%) |
Oct 16, 2007 | 46.65 | 46.70 | 45.91 | 46.30 | 6,232,169 | -0.44(-0.93%) |
Oct 15, 2007 | 47.60 | 47.67 | 46.24 | 46.74 | 7,679,766 | -1.00(-2.10%) |
Oct 12, 2007 | 47.85 | 48.08 | 47.42 | 47.74 | 9,774,904 | -0.87(-1.79%) |
Oct 11, 2007 | 48.39 | 49.53 | 48.30 | 48.61 | 10,160,833 | +0.08(+0.16%) |
Oct 10, 2007 | 47.96 | 49.11 | 47.19 | 48.53 | 38,982,900 | +4.09(+9.19%) |
Oct 09, 2007 | 44.75 | 44.90 | 44.01 | 44.45 | 5,687,041 | -0.28(-0.63%) |
Oct 08, 2007 | 44.65 | 45.10 | 44.50 | 44.73 | 3,786,236 | +0.31(+0.70%) |
Oct 05, 2007 | 43.96 | 44.93 | 43.90 | 44.42 | 5,258,167 | +0.83(+1.90%) |
Oct 04, 2007 | 43.67 | 44.00 | 43.49 | 43.59 | 3,383,884 | +0.12(+0.27%) |
Oct 03, 2007 | 43.07 | 44.21 | 43.07 | 43.47 | 4,300,369 | +0.21(+0.49%) |
Oct 02, 2007 | 43.47 | 43.53 | 42.94 | 43.26 | 5,562,260 | -0.13(-0.31%) |