Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.72 | 55.41 | 54.29 | 54.98 | 3,035,588 | +0.11(+0.19%) |
Dec 28, 2007 | 55.35 | 55.62 | 54.63 | 54.88 | 2,133,941 | +0.09(+0.17%) |
Dec 27, 2007 | 56.13 | 56.13 | 54.72 | 54.78 | 3,101,586 | -1.50(-2.66%) |
Dec 26, 2007 | 56.22 | 56.35 | 55.54 | 56.28 | 2,266,440 | -0.05(-0.08%) |
Dec 24, 2007 | 55.56 | 56.44 | 55.40 | 56.32 | 1,512,093 | +1.02(+1.84%) |
Dec 21, 2007 | 55.05 | 55.41 | 54.58 | 55.31 | 5,332,138 | +1.00(+1.85%) |
Dec 20, 2007 | 55.29 | 55.85 | 53.57 | 54.30 | 4,652,217 | -0.54(-0.99%) |
Dec 19, 2007 | 55.47 | 56.08 | 54.52 | 54.85 | 2,983,717 | -0.18(-0.32%) |
Dec 18, 2007 | 55.39 | 55.51 | 53.94 | 55.02 | 3,913,426 | +0.39(+0.71%) |
Dec 17, 2007 | 55.06 | 55.51 | 54.42 | 54.63 | 4,817,079 | -0.77(-1.40%) |
Dec 14, 2007 | 56.18 | 56.45 | 55.41 | 55.41 | 3,729,506 | -0.77(-1.38%) |
Dec 13, 2007 | 55.53 | 56.27 | 54.62 | 56.18 | 5,274,519 | +0.15(+0.27%) |
Dec 12, 2007 | 56.56 | 56.80 | 55.26 | 56.03 | 6,759,899 | +0.82(+1.49%) |
Dec 11, 2007 | 57.38 | 57.71 | 55.02 | 55.21 | 7,395,808 | -2.20(-3.83%) |
Dec 10, 2007 | 57.08 | 57.70 | 56.80 | 57.41 | 3,702,655 | +0.37(+0.65%) |
Dec 07, 2007 | 56.80 | 57.69 | 56.50 | 57.03 | 9,870,812 | -0.92(-1.59%) |
Dec 06, 2007 | 57.31 | 58.10 | 56.82 | 57.96 | 3,917,433 | +0.63(+1.10%) |
Dec 05, 2007 | 56.04 | 57.55 | 55.91 | 57.32 | 8,400,684 | +1.91(+3.46%) |
Dec 04, 2007 | 54.68 | 56.30 | 54.24 | 55.41 | 7,783,913 | +0.29(+0.53%) |
Dec 03, 2007 | 55.85 | 55.85 | 54.60 | 55.12 | 3,888,082 | -0.51(-0.92%) |
Nov 30, 2007 | 55.91 | 56.62 | 55.30 | 55.63 | 6,263,091 | +0.50(+0.90%) |
Nov 29, 2007 | 55.26 | 55.52 | 54.42 | 55.14 | 5,812,294 | -0.64(-1.14%) |
Nov 28, 2007 | 54.75 | 56.35 | 54.37 | 55.78 | 6,693,518 | +1.55(+2.86%) |
Nov 27, 2007 | 53.64 | 54.39 | 53.28 | 54.23 | 6,111,535 | +1.36(+2.57%) |
Nov 26, 2007 | 54.38 | 55.33 | 52.74 | 52.87 | 6,713,112 | -2.61(-4.70%) |
Nov 23, 2007 | 54.88 | 55.64 | 54.55 | 55.47 | 1,638,420 | +1.06(+1.94%) |
Nov 21, 2007 | 55.17 | 55.54 | 53.97 | 54.42 | 4,817,879 | -1.87(-3.33%) |
Nov 20, 2007 | 56.47 | 57.33 | 55.33 | 56.29 | 6,794,177 | +0.02(+0.03%) |
Nov 19, 2007 | 57.51 | 57.59 | 56.00 | 56.27 | 5,446,425 | -1.48(-2.57%) |
Nov 16, 2007 | 58.87 | 58.87 | 56.96 | 57.76 | 4,890,471 | +0.24(+0.41%) |
Nov 15, 2007 | 58.43 | 58.67 | 57.02 | 57.52 | 5,447,525 | -1.22(-2.07%) |
Nov 14, 2007 | 57.81 | 59.66 | 57.81 | 58.74 | 8,168,665 | +1.37(+2.39%) |
Nov 13, 2007 | 56.63 | 57.46 | 55.94 | 57.37 | 4,566,763 | +1.44(+2.57%) |
Nov 12, 2007 | 54.96 | 57.32 | 54.96 | 55.93 | 4,904,106 | +0.76(+1.38%) |
Nov 09, 2007 | 55.28 | 56.19 | 54.35 | 55.17 | 4,311,102 | -0.74(-1.33%) |
Nov 08, 2007 | 55.15 | 56.12 | 54.42 | 55.91 | 7,299,889 | +1.03(+1.87%) |
Nov 07, 2007 | 55.73 | 56.38 | 54.45 | 54.88 | 7,373,526 | -1.86(-3.28%) |
Nov 06, 2007 | 56.38 | 56.74 | 56.00 | 56.74 | 4,461,513 | +0.32(+0.57%) |
Nov 05, 2007 | 56.73 | 57.02 | 55.80 | 56.43 | 5,016,498 | -0.94(-1.64%) |
Nov 02, 2007 | 58.46 | 58.64 | 56.44 | 57.37 | 6,847,135 | -0.57(-0.99%) |
Nov 01, 2007 | 57.33 | 58.76 | 55.95 | 57.94 | 9,165,170 | +0.78(+1.36%) |
Oct 31, 2007 | 56.63 | 57.25 | 56.08 | 57.16 | 3,579,565 | +0.76(+1.35%) |
Oct 30, 2007 | 56.60 | 57.30 | 56.40 | 56.40 | 2,341,253 | -0.50(-0.88%) |
Oct 29, 2007 | 57.97 | 57.97 | 56.40 | 56.90 | 3,765,701 | -1.01(-1.74%) |
Oct 26, 2007 | 57.32 | 58.12 | 56.09 | 57.91 | 3,491,912 | +1.41(+2.49%) |
Oct 25, 2007 | 56.62 | 57.32 | 55.41 | 56.50 | 5,246,160 | +0.12(+0.21%) |
Oct 24, 2007 | 57.06 | 57.44 | 54.74 | 56.38 | 6,825,198 | -1.07(-1.86%) |
Oct 23, 2007 | 57.89 | 57.89 | 56.69 | 57.45 | 2,322,639 | +0.11(+0.20%) |
Oct 22, 2007 | 56.02 | 57.84 | 56.02 | 57.34 | 3,266,180 | +0.68(+1.20%) |
Oct 19, 2007 | 57.84 | 57.94 | 56.08 | 56.66 | 5,696,609 | -1.46(-2.51%) |
Oct 18, 2007 | 57.70 | 58.52 | 57.51 | 58.12 | 3,012,019 | +0.18(+0.31%) |
Oct 17, 2007 | 58.68 | 58.99 | 57.03 | 57.94 | 3,260,088 | -0.24(-0.42%) |
Oct 16, 2007 | 58.33 | 58.51 | 57.96 | 58.19 | 3,550,460 | -0.14(-0.24%) |
Oct 15, 2007 | 59.69 | 59.75 | 57.74 | 58.33 | 4,813,309 | -1.41(-2.36%) |
Oct 12, 2007 | 59.55 | 59.82 | 59.27 | 59.74 | 3,471,571 | +0.18(+0.31%) |
Oct 11, 2007 | 59.24 | 59.95 | 58.84 | 59.56 | 6,587,136 | +0.47(+0.79%) |
Oct 10, 2007 | 58.84 | 59.18 | 58.45 | 59.09 | 3,556,890 | +0.24(+0.41%) |
Oct 09, 2007 | 58.49 | 58.85 | 57.90 | 58.85 | 2,892,723 | +0.63(+1.09%) |
Oct 08, 2007 | 58.95 | 58.95 | 58.03 | 58.22 | 2,132,611 | -0.64(-1.09%) |
Oct 05, 2007 | 58.53 | 59.10 | 58.03 | 58.86 | 2,529,758 | +0.77(+1.32%) |
Oct 04, 2007 | 58.28 | 58.51 | 57.77 | 58.09 | 1,808,565 | +0.05(+0.09%) |
Oct 03, 2007 | 58.27 | 58.51 | 57.81 | 58.04 | 2,709,125 | -0.51(-0.88%) |
Oct 02, 2007 | 59.09 | 59.10 | 58.21 | 58.55 | 3,411,610 | -0.62(-1.05%) |