Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.14 | 53.49 | 52.90 | 52.93 | 2,772,993 | -0.48(-0.90%) |
Dec 28, 2007 | 54.06 | 54.06 | 52.96 | 53.41 | 3,445,344 | -0.19(-0.36%) |
Dec 27, 2007 | 54.05 | 54.30 | 53.53 | 53.61 | 3,631,428 | -0.42(-0.78%) |
Dec 26, 2007 | 54.59 | 54.59 | 53.83 | 54.03 | 3,412,829 | -0.12(-0.22%) |
Dec 24, 2007 | 53.68 | 54.32 | 53.54 | 54.15 | 1,416,952 | +0.13(+0.24%) |
Dec 21, 2007 | 53.86 | 54.51 | 53.24 | 54.01 | 11,201,101 | +0.98(+1.85%) |
Dec 20, 2007 | 53.22 | 53.56 | 52.63 | 53.03 | 5,414,294 | -0.28(-0.52%) |
Dec 19, 2007 | 53.79 | 53.88 | 52.80 | 53.31 | 5,949,263 | -0.58(-1.07%) |
Dec 18, 2007 | 54.11 | 54.18 | 53.37 | 53.89 | 4,907,399 | +0.04(+0.08%) |
Dec 17, 2007 | 53.60 | 54.42 | 53.60 | 53.84 | 5,944,573 | -0.09(-0.17%) |
Dec 14, 2007 | 54.06 | 54.97 | 53.91 | 53.94 | 5,373,783 | -0.62(-1.14%) |
Dec 13, 2007 | 54.24 | 54.65 | 53.57 | 54.56 | 6,840,773 | +0.16(+0.30%) |
Dec 12, 2007 | 55.30 | 55.68 | 53.96 | 54.40 | 11,556,090 | +1.26(+2.37%) |
Dec 11, 2007 | 54.64 | 54.64 | 53.14 | 53.14 | 6,867,615 | -1.31(-2.41%) |
Dec 10, 2007 | 54.15 | 54.70 | 54.15 | 54.45 | 5,244,286 | +0.35(+0.64%) |
Dec 07, 2007 | 52.76 | 54.32 | 52.76 | 54.10 | 5,909,454 | +0.86(+1.62%) |
Dec 06, 2007 | 52.56 | 53.35 | 52.45 | 53.24 | 4,679,595 | +0.67(+1.27%) |
Dec 05, 2007 | 51.91 | 52.72 | 51.79 | 52.58 | 5,186,738 | +1.05(+2.03%) |
Dec 04, 2007 | 51.40 | 52.06 | 51.22 | 51.53 | 5,080,340 | -0.08(-0.15%) |
Dec 03, 2007 | 52.37 | 52.71 | 51.43 | 51.60 | 6,805,893 | -0.66(-1.26%) |
Nov 30, 2007 | 53.00 | 53.32 | 51.71 | 52.26 | 9,142,295 | -0.22(-0.42%) |
Nov 29, 2007 | 52.15 | 52.79 | 52.08 | 52.48 | 5,139,968 | +0.13(+0.24%) |
Nov 28, 2007 | 51.83 | 52.60 | 51.50 | 52.36 | 6,973,646 | +0.81(+1.57%) |
Nov 27, 2007 | 51.21 | 51.72 | 50.83 | 51.55 | 6,880,736 | +0.70(+1.38%) |
Nov 26, 2007 | 52.05 | 52.07 | 50.78 | 50.84 | 6,479,994 | -1.10(-2.11%) |
Nov 23, 2007 | 51.37 | 51.94 | 50.88 | 51.94 | 2,749,710 | +0.95(+1.86%) |
Nov 21, 2007 | 51.22 | 51.79 | 50.99 | 50.99 | 7,492,769 | -0.55(-1.06%) |
Nov 20, 2007 | 51.47 | 51.90 | 50.86 | 51.54 | 7,056,640 | +0.26(+0.50%) |
Nov 19, 2007 | 50.98 | 51.69 | 50.87 | 51.28 | 8,001,923 | +0.08(+0.16%) |
Nov 16, 2007 | 50.30 | 51.22 | 50.07 | 51.20 | 10,298,971 | +1.21(+2.41%) |
Nov 15, 2007 | 50.25 | 50.69 | 49.79 | 50.00 | 6,697,394 | -0.35(-0.70%) |
Nov 14, 2007 | 51.20 | 51.42 | 50.25 | 50.35 | 5,835,759 | -0.64(-1.26%) |
Nov 13, 2007 | 50.25 | 51.05 | 49.74 | 50.99 | 7,988,739 | +1.26(+2.54%) |
Nov 12, 2007 | 49.92 | 50.40 | 49.58 | 49.73 | 7,530,073 | -0.18(-0.36%) |
Nov 09, 2007 | 50.20 | 51.16 | 49.70 | 49.91 | 14,558,503 | -2.08(-4.01%) |
Nov 08, 2007 | 52.31 | 52.46 | 51.18 | 51.99 | 12,080,474 | -0.28(-0.53%) |
Nov 07, 2007 | 53.54 | 53.54 | 52.27 | 52.27 | 7,144,498 | -1.37(-2.55%) |
Nov 06, 2007 | 53.43 | 53.79 | 52.85 | 53.64 | 5,301,840 | +0.25(+0.47%) |
Nov 05, 2007 | 53.32 | 53.57 | 52.63 | 53.39 | 5,962,567 | +0.10(+0.19%) |
Nov 02, 2007 | 53.17 | 53.35 | 52.19 | 53.29 | 7,834,213 | +0.62(+1.18%) |
Nov 01, 2007 | 54.03 | 54.16 | 52.65 | 52.66 | 6,917,932 | -1.54(-2.85%) |
Oct 31, 2007 | 53.97 | 54.55 | 53.57 | 54.21 | 7,389,767 | +0.36(+0.66%) |
Oct 30, 2007 | 53.95 | 54.13 | 53.56 | 53.85 | 4,447,465 | -0.11(-0.21%) |
Oct 29, 2007 | 54.26 | 54.32 | 53.52 | 53.96 | 5,815,144 | -0.10(-0.19%) |
Oct 26, 2007 | 54.28 | 54.28 | 53.73 | 54.06 | 4,561,213 | +0.03(+0.05%) |
Oct 25, 2007 | 54.41 | 54.50 | 53.51 | 54.04 | 6,513,537 | -0.01(-0.01%) |
Oct 24, 2007 | 53.93 | 54.07 | 52.98 | 54.05 | 7,974,595 | +0.11(+0.20%) |
Oct 23, 2007 | 54.53 | 54.64 | 52.97 | 53.94 | 11,920,852 | -0.22(-0.41%) |
Oct 22, 2007 | 53.57 | 54.43 | 52.78 | 54.16 | 14,328,050 | -0.21(-0.39%) |
Oct 19, 2007 | 58.31 | 58.38 | 54.16 | 54.37 | 24,292,572 | -5.09(-8.56%) |
Oct 18, 2007 | 59.18 | 59.86 | 58.52 | 59.46 | 3,976,066 | +0.30(+0.50%) |
Oct 17, 2007 | 59.41 | 59.66 | 58.44 | 59.17 | 5,441,243 | +0.18(+0.30%) |
Oct 16, 2007 | 59.27 | 59.38 | 58.70 | 58.99 | 4,458,617 | -0.26(-0.43%) |
Oct 15, 2007 | 59.12 | 59.46 | 58.71 | 59.25 | 4,825,190 | +0.14(+0.23%) |
Oct 12, 2007 | 59.42 | 59.57 | 58.82 | 59.11 | 4,175,755 | -0.12(-0.20%) |
Oct 11, 2007 | 60.32 | 60.57 | 58.95 | 59.23 | 5,861,655 | -0.92(-1.52%) |
Oct 10, 2007 | 59.71 | 60.89 | 59.71 | 60.15 | 4,670,238 | +0.13(+0.21%) |
Oct 09, 2007 | 59.55 | 60.26 | 59.54 | 60.02 | 5,510,702 | +0.13(+0.22%) |
Oct 08, 2007 | 60.10 | 60.23 | 59.64 | 59.89 | 3,531,590 | -0.28(-0.46%) |
Oct 05, 2007 | 59.48 | 60.21 | 59.40 | 60.17 | 5,990,386 | +1.00(+1.70%) |
Oct 04, 2007 | 59.48 | 59.56 | 59.02 | 59.16 | 3,838,422 | +0.04(+0.06%) |
Oct 03, 2007 | 58.79 | 59.50 | 58.67 | 59.12 | 4,513,995 | +0.19(+0.32%) |
Oct 02, 2007 | 59.22 | 59.56 | 58.75 | 58.94 | 5,575,860 | -0.53(-0.90%) |