Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.64 | 54.80 | 53.76 | 53.91 | 1,445,294 | +0.07(+0.14%) |
Dec 28, 2007 | 54.61 | 54.72 | 53.49 | 53.84 | 2,805,470 | -0.17(-0.31%) |
Dec 27, 2007 | 55.27 | 55.45 | 53.85 | 54.00 | 2,704,760 | -2.75(-4.84%) |
Dec 26, 2007 | 56.65 | 56.96 | 56.05 | 56.75 | 1,811,255 | +0.09(+0.16%) |
Dec 24, 2007 | 56.16 | 56.78 | 55.92 | 56.66 | 1,345,816 | +1.07(+1.93%) |
Dec 21, 2007 | 55.35 | 55.81 | 54.64 | 55.59 | 2,681,061 | +1.64(+3.05%) |
Dec 20, 2007 | 54.28 | 54.63 | 53.30 | 53.94 | 2,198,235 | +0.16(+0.29%) |
Dec 19, 2007 | 53.83 | 54.97 | 53.47 | 53.79 | 3,022,729 | +0.62(+1.17%) |
Dec 18, 2007 | 53.06 | 53.31 | 51.82 | 53.17 | 3,909,055 | +1.63(+3.17%) |
Dec 17, 2007 | 52.79 | 53.07 | 51.32 | 51.53 | 4,544,129 | -2.53(-4.67%) |
Dec 14, 2007 | 53.74 | 54.59 | 53.59 | 54.06 | 2,930,127 | -0.41(-0.75%) |
Dec 13, 2007 | 54.83 | 54.83 | 53.37 | 54.47 | 4,963,518 | -1.79(-3.19%) |
Dec 12, 2007 | 57.43 | 57.90 | 55.27 | 56.26 | 6,329,126 | +0.78(+1.41%) |
Dec 11, 2007 | 57.71 | 58.02 | 55.05 | 55.48 | 5,486,191 | -1.50(-2.62%) |
Dec 10, 2007 | 56.88 | 57.09 | 56.52 | 56.98 | 2,976,648 | -0.68(-1.17%) |
Dec 07, 2007 | 58.02 | 58.21 | 57.28 | 57.65 | 5,008,698 | -2.07(-3.47%) |
Dec 06, 2007 | 58.20 | 59.86 | 57.76 | 59.72 | 4,034,322 | +0.21(+0.35%) |
Dec 05, 2007 | 58.14 | 59.53 | 57.73 | 59.51 | 5,922,240 | +3.07(+5.44%) |
Dec 04, 2007 | 56.16 | 57.39 | 55.63 | 56.44 | 3,280,456 | +0.71(+1.27%) |
Dec 03, 2007 | 57.65 | 57.65 | 55.45 | 55.73 | 3,766,738 | -1.15(-2.02%) |
Nov 30, 2007 | 57.53 | 57.94 | 56.08 | 56.88 | 4,302,514 | +0.78(+1.39%) |
Nov 29, 2007 | 56.16 | 56.99 | 55.39 | 56.10 | 3,834,333 | -0.25(-0.45%) |
Nov 28, 2007 | 54.69 | 57.07 | 53.99 | 56.36 | 6,728,518 | +2.77(+5.17%) |
Nov 27, 2007 | 52.20 | 53.89 | 51.63 | 53.59 | 5,256,119 | +2.33(+4.54%) |
Nov 26, 2007 | 53.51 | 53.79 | 51.10 | 51.26 | 4,179,409 | -0.90(-1.73%) |
Nov 23, 2007 | 51.89 | 52.69 | 51.82 | 52.16 | 1,806,408 | +1.73(+3.42%) |
Nov 21, 2007 | 50.69 | 51.69 | 50.07 | 50.43 | 5,157,442 | -2.51(-4.74%) |
Nov 20, 2007 | 52.17 | 53.66 | 51.54 | 52.94 | 6,846,780 | +2.18(+4.29%) |
Nov 19, 2007 | 51.66 | 52.12 | 50.18 | 50.76 | 5,355,928 | -2.74(-5.12%) |
Nov 16, 2007 | 53.85 | 53.87 | 52.22 | 53.50 | 5,971,503 | -0.98(-1.80%) |
Nov 15, 2007 | 55.22 | 56.08 | 54.26 | 54.48 | 4,979,110 | -1.28(-2.29%) |
Nov 14, 2007 | 56.78 | 57.82 | 55.26 | 55.76 | 7,193,161 | +1.75(+3.24%) |
Nov 13, 2007 | 51.17 | 54.30 | 50.89 | 54.01 | 8,478,812 | +3.92(+7.83%) |
Nov 12, 2007 | 50.79 | 52.10 | 49.95 | 50.09 | 8,579,298 | -2.90(-5.48%) |
Nov 09, 2007 | 53.05 | 54.11 | 52.12 | 52.99 | 6,792,455 | -0.68(-1.26%) |
Nov 08, 2007 | 55.23 | 55.58 | 51.27 | 53.67 | 11,841,710 | -1.04(-1.91%) |
Nov 07, 2007 | 55.86 | 56.75 | 54.64 | 54.71 | 7,266,031 | -2.42(-4.24%) |
Nov 06, 2007 | 56.47 | 57.13 | 55.09 | 57.13 | 9,413,874 | +2.49(+4.57%) |
Nov 05, 2007 | 56.62 | 57.09 | 53.39 | 54.64 | 13,092,737 | -6.89(-11.21%) |
Nov 02, 2007 | 62.06 | 62.47 | 59.98 | 61.53 | 4,367,721 | -0.04(-0.06%) |
Nov 01, 2007 | 62.65 | 62.81 | 61.17 | 61.57 | 5,782,897 | -2.77(-4.31%) |
Oct 31, 2007 | 63.30 | 64.34 | 62.68 | 64.34 | 4,753,439 | +1.79(+2.87%) |
Oct 30, 2007 | 63.24 | 63.47 | 62.28 | 62.55 | 3,419,853 | -1.80(-2.80%) |
Oct 29, 2007 | 64.10 | 64.54 | 63.93 | 64.35 | 3,295,131 | +1.58(+2.52%) |
Oct 26, 2007 | 62.06 | 63.06 | 61.79 | 62.77 | 3,682,509 | +1.50(+2.45%) |
Oct 25, 2007 | 61.39 | 61.44 | 59.94 | 61.26 | 4,403,526 | +0.63(+1.04%) |
Oct 24, 2007 | 60.80 | 60.97 | 58.71 | 60.63 | 5,203,178 | -0.81(-1.31%) |
Oct 23, 2007 | 60.62 | 61.74 | 59.58 | 61.44 | 6,307,544 | +3.16(+5.43%) |
Oct 22, 2007 | 56.63 | 58.89 | 56.16 | 58.27 | 7,660,870 | +2.08(+3.70%) |
Oct 19, 2007 | 58.96 | 59.34 | 55.62 | 56.19 | 8,327,825 | -2.77(-4.70%) |
Oct 18, 2007 | 59.17 | 60.07 | 58.58 | 58.97 | 6,512,465 | -2.33(-3.80%) |
Oct 17, 2007 | 59.66 | 62.51 | 58.96 | 61.29 | 13,534,674 | +5.44(+9.74%) |
Oct 16, 2007 | 56.48 | 57.06 | 55.02 | 55.85 | 7,408,365 | +0.63(+1.15%) |
Oct 15, 2007 | 56.16 | 57.09 | 54.42 | 55.22 | 7,190,505 | +1.14(+2.10%) |
Oct 12, 2007 | 53.08 | 54.10 | 52.47 | 54.08 | 3,526,491 | +2.36(+4.56%) |
Oct 11, 2007 | 54.11 | 54.49 | 50.61 | 51.73 | 6,837,128 | -1.17(-2.21%) |
Oct 10, 2007 | 52.93 | 52.94 | 52.28 | 52.89 | 3,392,620 | +0.12(+0.22%) |
Oct 09, 2007 | 52.38 | 52.77 | 51.82 | 52.77 | 3,509,912 | +0.43(+0.83%) |
Oct 08, 2007 | 52.10 | 52.81 | 51.58 | 52.34 | 4,664,490 | -0.38(-0.73%) |
Oct 05, 2007 | 52.22 | 52.73 | 51.44 | 52.72 | 7,520,341 | +1.73(+3.40%) |
Oct 04, 2007 | 50.39 | 51.12 | 48.56 | 50.99 | 5,847,734 | +0.87(+1.73%) |
Oct 03, 2007 | 52.10 | 52.11 | 50.09 | 50.12 | 7,893,542 | -3.25(-6.08%) |
Oct 02, 2007 | 54.18 | 54.70 | 53.07 | 53.37 | 5,869,166 | +0.65(+1.24%) |