Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 51.57 | 51.57 | 50.87 | 51.01 | 1,538,736 | -0.46(-0.89%) |
Dec 28, 2007 | 51.44 | 51.87 | 51.16 | 51.46 | 2,193,493 | +0.42(+0.82%) |
Dec 27, 2007 | 51.69 | 51.72 | 51.02 | 51.05 | 3,208,761 | -0.61(-1.19%) |
Dec 26, 2007 | 51.94 | 51.98 | 51.52 | 51.66 | 877,509 | -0.68(-1.30%) |
Dec 24, 2007 | 52.43 | 52.74 | 51.89 | 52.34 | 1,745,363 | +0.70(+1.36%) |
Dec 21, 2007 | 51.24 | 51.81 | 50.93 | 51.64 | 1,903,445 | +1.50(+2.99%) |
Dec 20, 2007 | 50.17 | 50.38 | 49.52 | 50.14 | 4,067,387 | -0.62(-1.23%) |
Dec 19, 2007 | 50.44 | 51.49 | 50.17 | 50.76 | 4,329,815 | +0.70(+1.40%) |
Dec 18, 2007 | 50.36 | 50.53 | 49.06 | 50.06 | 4,034,528 | +1.38(+2.83%) |
Dec 17, 2007 | 49.70 | 49.86 | 48.45 | 48.68 | 2,891,324 | -2.25(-4.41%) |
Dec 14, 2007 | 51.39 | 51.63 | 50.84 | 50.93 | 2,380,000 | -1.42(-2.71%) |
Dec 13, 2007 | 52.28 | 52.73 | 51.37 | 52.35 | 3,733,559 | -0.87(-1.63%) |
Dec 12, 2007 | 53.66 | 54.55 | 52.34 | 53.21 | 5,048,754 | +2.00(+3.91%) |
Dec 11, 2007 | 53.31 | 53.53 | 51.21 | 51.21 | 4,399,623 | -1.93(-3.63%) |
Dec 10, 2007 | 53.29 | 53.56 | 53.05 | 53.14 | 1,437,275 | -0.79(-1.46%) |
Dec 07, 2007 | 54.13 | 54.13 | 53.59 | 53.93 | 3,337,791 | -0.82(-1.50%) |
Dec 06, 2007 | 54.06 | 54.78 | 53.69 | 54.75 | 2,434,605 | +0.84(+1.55%) |
Dec 05, 2007 | 53.21 | 54.33 | 53.18 | 53.92 | 2,569,641 | +1.95(+3.75%) |
Dec 04, 2007 | 52.13 | 52.52 | 51.80 | 51.97 | 1,285,095 | +0.07(+0.14%) |
Dec 03, 2007 | 51.65 | 52.70 | 51.59 | 51.90 | 2,255,439 | -0.39(-0.75%) |
Nov 30, 2007 | 52.98 | 53.14 | 52.09 | 52.29 | 2,125,876 | +0.72(+1.39%) |
Nov 29, 2007 | 51.60 | 52.23 | 51.32 | 51.57 | 1,915,881 | -0.77(-1.48%) |
Nov 28, 2007 | 51.20 | 52.86 | 50.60 | 52.35 | 4,116,696 | +1.42(+2.79%) |
Nov 27, 2007 | 49.86 | 51.15 | 49.84 | 50.93 | 4,660,552 | +1.89(+3.86%) |
Nov 26, 2007 | 51.05 | 51.05 | 48.85 | 49.04 | 5,473,750 | -0.16(-0.32%) |
Nov 23, 2007 | 49.34 | 49.62 | 48.25 | 49.19 | 1,628,300 | +0.62(+1.28%) |
Nov 21, 2007 | 49.41 | 49.58 | 48.08 | 48.57 | 3,411,933 | -2.91(-5.65%) |
Nov 20, 2007 | 50.38 | 51.96 | 50.29 | 51.48 | 3,842,227 | +0.26(+0.51%) |
Nov 19, 2007 | 52.62 | 52.62 | 50.73 | 51.22 | 4,691,303 | -2.34(-4.37%) |
Nov 16, 2007 | 53.96 | 53.96 | 52.57 | 53.56 | 2,600,222 | +0.24(+0.44%) |
Nov 15, 2007 | 54.37 | 54.43 | 52.91 | 53.32 | 2,615,039 | -1.47(-2.68%) |
Nov 14, 2007 | 55.65 | 55.93 | 54.51 | 54.79 | 3,228,230 | -0.15(-0.27%) |
Nov 13, 2007 | 53.44 | 55.31 | 53.44 | 54.94 | 2,882,714 | +3.20(+6.19%) |
Nov 12, 2007 | 53.40 | 53.73 | 51.50 | 51.74 | 3,745,103 | -2.39(-4.41%) |
Nov 09, 2007 | 53.75 | 55.09 | 53.40 | 54.13 | 5,676,157 | -0.69(-1.27%) |
Nov 08, 2007 | 55.85 | 55.89 | 53.26 | 54.82 | 5,888,129 | -1.07(-1.92%) |
Nov 07, 2007 | 57.05 | 57.19 | 55.86 | 55.89 | 2,853,170 | -2.33(-3.99%) |
Nov 06, 2007 | 57.26 | 58.22 | 56.90 | 58.22 | 3,558,862 | +3.03(+5.48%) |
Nov 05, 2007 | 54.98 | 55.93 | 54.60 | 55.19 | 2,837,303 | -1.10(-1.95%) |
Nov 02, 2007 | 56.71 | 56.71 | 55.05 | 56.29 | 3,414,290 | +0.05(+0.08%) |
Nov 01, 2007 | 57.16 | 57.24 | 55.19 | 56.24 | 4,498,943 | -2.70(-4.57%) |
Oct 31, 2007 | 58.18 | 59.17 | 57.53 | 58.94 | 5,455,862 | +1.98(+3.47%) |
Oct 30, 2007 | 57.50 | 57.59 | 56.96 | 56.96 | 3,850,764 | -1.51(-2.58%) |
Oct 29, 2007 | 57.97 | 58.61 | 57.64 | 58.47 | 4,711,535 | +0.83(+1.44%) |
Oct 26, 2007 | 56.66 | 57.87 | 56.64 | 57.64 | 5,232,386 | +2.49(+4.52%) |
Oct 25, 2007 | 55.11 | 55.28 | 54.17 | 55.15 | 4,385,670 | +1.69(+3.16%) |
Oct 24, 2007 | 53.24 | 53.75 | 52.24 | 53.46 | 3,865,478 | -0.64(-1.18%) |
Oct 23, 2007 | 53.93 | 54.22 | 53.37 | 54.10 | 2,722,984 | +1.14(+2.16%) |
Oct 22, 2007 | 51.91 | 53.36 | 51.64 | 52.95 | 4,077,817 | -0.22(-0.42%) |
Oct 19, 2007 | 53.77 | 54.59 | 52.99 | 53.18 | 3,120,850 | -2.13(-3.85%) |
Oct 18, 2007 | 54.52 | 55.77 | 54.40 | 55.30 | 2,210,792 | +0.43(+0.79%) |
Oct 17, 2007 | 55.05 | 55.31 | 53.81 | 54.87 | 3,264,545 | +0.79(+1.46%) |
Oct 16, 2007 | 54.32 | 55.26 | 53.56 | 54.08 | 3,519,626 | -1.51(-2.71%) |
Oct 15, 2007 | 55.78 | 56.67 | 55.27 | 55.59 | 3,556,103 | -1.21(-2.14%) |
Oct 12, 2007 | 56.96 | 57.02 | 56.37 | 56.80 | 1,858,471 | +0.04(+0.07%) |
Oct 11, 2007 | 58.30 | 58.33 | 56.19 | 56.76 | 4,480,938 | -0.17(-0.30%) |
Oct 10, 2007 | 56.40 | 57.11 | 56.40 | 56.94 | 2,616,414 | +0.17(+0.31%) |
Oct 09, 2007 | 56.69 | 56.93 | 56.37 | 56.76 | 3,627,026 | +0.63(+1.12%) |
Oct 08, 2007 | 55.69 | 56.31 | 55.29 | 56.13 | 1,578,761 | -0.58(-1.03%) |
Oct 05, 2007 | 56.37 | 57.16 | 56.00 | 56.71 | 2,713,575 | +0.80(+1.42%) |
Oct 04, 2007 | 55.87 | 56.16 | 55.48 | 55.92 | 1,488,686 | +0.30(+0.54%) |
Oct 03, 2007 | 56.47 | 56.50 | 55.36 | 55.62 | 2,708,626 | -1.06(-1.88%) |
Oct 02, 2007 | 56.19 | 57.00 | 56.16 | 56.68 | 4,985,283 | +0.85(+1.52%) |