Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.15 | 53.50 | 52.92 | 52.95 | 2,772,104 | -0.48(-0.90%) |
Dec 28, 2007 | 54.08 | 54.08 | 52.98 | 53.43 | 3,444,240 | -0.19(-0.36%) |
Dec 27, 2007 | 54.06 | 54.31 | 53.55 | 53.62 | 3,630,264 | -0.42(-0.78%) |
Dec 26, 2007 | 54.61 | 54.61 | 53.84 | 54.04 | 3,411,735 | -0.12(-0.22%) |
Dec 24, 2007 | 53.70 | 54.34 | 53.56 | 54.16 | 1,416,497 | +0.13(+0.24%) |
Dec 21, 2007 | 53.88 | 54.53 | 53.26 | 54.03 | 11,197,509 | +0.98(+1.85%) |
Dec 20, 2007 | 53.24 | 53.57 | 52.65 | 53.05 | 5,412,558 | -0.28(-0.52%) |
Dec 19, 2007 | 53.81 | 53.90 | 52.81 | 53.33 | 5,947,355 | -0.58(-1.07%) |
Dec 18, 2007 | 54.13 | 54.19 | 53.39 | 53.91 | 4,905,825 | +0.04(+0.08%) |
Dec 17, 2007 | 53.62 | 54.44 | 53.62 | 53.86 | 5,942,667 | -0.09(-0.17%) |
Dec 14, 2007 | 54.08 | 54.99 | 53.92 | 53.96 | 5,372,060 | -0.62(-1.14%) |
Dec 13, 2007 | 54.26 | 54.67 | 53.59 | 54.58 | 6,838,579 | +0.16(+0.30%) |
Dec 12, 2007 | 55.32 | 55.70 | 53.98 | 54.41 | 11,552,385 | +1.26(+2.37%) |
Dec 11, 2007 | 54.66 | 54.66 | 53.15 | 53.15 | 6,865,413 | -1.31(-2.41%) |
Dec 10, 2007 | 54.16 | 54.72 | 54.16 | 54.46 | 5,242,604 | +0.35(+0.64%) |
Dec 07, 2007 | 52.78 | 54.33 | 52.78 | 54.12 | 5,907,559 | +0.86(+1.62%) |
Dec 06, 2007 | 52.57 | 53.37 | 52.47 | 53.26 | 4,678,094 | +0.67(+1.27%) |
Dec 05, 2007 | 51.92 | 52.74 | 51.81 | 52.59 | 5,185,075 | +1.05(+2.03%) |
Dec 04, 2007 | 51.41 | 52.08 | 51.24 | 51.54 | 5,078,711 | -0.08(-0.15%) |
Dec 03, 2007 | 52.39 | 52.73 | 51.45 | 51.62 | 6,803,711 | -0.66(-1.26%) |
Nov 30, 2007 | 53.02 | 53.33 | 51.73 | 52.28 | 9,139,364 | -0.22(-0.42%) |
Nov 29, 2007 | 52.17 | 52.81 | 52.10 | 52.50 | 5,138,320 | +0.13(+0.24%) |
Nov 28, 2007 | 51.85 | 52.62 | 51.51 | 52.37 | 6,971,409 | +0.81(+1.57%) |
Nov 27, 2007 | 51.22 | 51.73 | 50.84 | 51.56 | 6,878,529 | +0.70(+1.38%) |
Nov 26, 2007 | 52.07 | 52.08 | 50.79 | 50.86 | 6,477,916 | -1.10(-2.11%) |
Nov 23, 2007 | 51.38 | 51.96 | 50.90 | 51.96 | 2,748,828 | +0.95(+1.86%) |
Nov 21, 2007 | 51.24 | 51.80 | 51.01 | 51.01 | 7,490,367 | -0.55(-1.06%) |
Nov 20, 2007 | 51.48 | 51.92 | 50.87 | 51.56 | 7,054,377 | +0.26(+0.50%) |
Nov 19, 2007 | 51.00 | 51.70 | 50.89 | 51.30 | 7,999,358 | +0.08(+0.16%) |
Nov 16, 2007 | 50.31 | 51.24 | 50.09 | 51.22 | 10,295,669 | +1.21(+2.41%) |
Nov 15, 2007 | 50.26 | 50.71 | 49.81 | 50.01 | 6,695,246 | -0.35(-0.70%) |
Nov 14, 2007 | 51.21 | 51.44 | 50.26 | 50.36 | 5,833,888 | -0.64(-1.26%) |
Nov 13, 2007 | 50.26 | 51.06 | 49.76 | 51.00 | 7,986,177 | +1.26(+2.54%) |
Nov 12, 2007 | 49.94 | 50.41 | 49.59 | 49.74 | 7,527,659 | -0.18(-0.36%) |
Nov 09, 2007 | 50.22 | 51.17 | 49.72 | 49.92 | 14,553,835 | -2.08(-4.01%) |
Nov 08, 2007 | 52.33 | 52.48 | 51.19 | 52.01 | 12,076,601 | -0.28(-0.53%) |
Nov 07, 2007 | 53.56 | 53.56 | 52.29 | 52.29 | 7,142,207 | -1.37(-2.55%) |
Nov 06, 2007 | 53.45 | 53.81 | 52.87 | 53.65 | 5,300,140 | +0.25(+0.47%) |
Nov 05, 2007 | 53.33 | 53.59 | 52.64 | 53.40 | 5,960,655 | +0.10(+0.19%) |
Nov 02, 2007 | 53.18 | 53.37 | 52.21 | 53.30 | 7,831,701 | +0.62(+1.18%) |
Nov 01, 2007 | 54.04 | 54.18 | 52.67 | 52.68 | 6,915,713 | -1.54(-2.85%) |
Oct 31, 2007 | 53.99 | 54.57 | 53.59 | 54.23 | 7,387,398 | +0.36(+0.66%) |
Oct 30, 2007 | 53.97 | 54.14 | 53.57 | 53.87 | 4,446,039 | -0.11(-0.21%) |
Oct 29, 2007 | 54.28 | 54.34 | 53.54 | 53.98 | 5,813,280 | -0.10(-0.19%) |
Oct 26, 2007 | 54.30 | 54.30 | 53.74 | 54.08 | 4,559,750 | +0.03(+0.05%) |
Oct 25, 2007 | 54.43 | 54.51 | 53.52 | 54.06 | 6,511,448 | -0.01(-0.01%) |
Oct 24, 2007 | 53.95 | 54.09 | 53.00 | 54.06 | 7,972,038 | +0.11(+0.20%) |
Oct 23, 2007 | 54.55 | 54.66 | 52.99 | 53.96 | 11,917,029 | -0.22(-0.41%) |
Oct 22, 2007 | 53.59 | 54.45 | 52.79 | 54.18 | 14,323,455 | -0.21(-0.39%) |
Oct 19, 2007 | 58.33 | 58.40 | 54.18 | 54.39 | 24,284,782 | -5.09(-8.56%) |
Oct 18, 2007 | 59.20 | 59.88 | 58.54 | 59.48 | 3,974,791 | +0.30(+0.50%) |
Oct 17, 2007 | 59.43 | 59.68 | 58.46 | 59.19 | 5,439,498 | +0.18(+0.30%) |
Oct 16, 2007 | 59.29 | 59.40 | 58.72 | 59.01 | 4,457,187 | -0.26(-0.43%) |
Oct 15, 2007 | 59.14 | 59.48 | 58.73 | 59.27 | 4,823,643 | +0.14(+0.23%) |
Oct 12, 2007 | 59.44 | 59.59 | 58.83 | 59.13 | 4,174,416 | -0.12(-0.20%) |
Oct 11, 2007 | 60.34 | 60.59 | 58.97 | 59.25 | 5,859,775 | -0.92(-1.52%) |
Oct 10, 2007 | 59.73 | 60.91 | 59.73 | 60.17 | 4,668,741 | +0.13(+0.21%) |
Oct 09, 2007 | 59.57 | 60.28 | 59.56 | 60.04 | 5,508,935 | +0.13(+0.22%) |
Oct 08, 2007 | 60.12 | 60.25 | 59.66 | 59.91 | 3,530,458 | -0.28(-0.46%) |
Oct 05, 2007 | 59.49 | 60.23 | 59.42 | 60.18 | 5,988,465 | +1.00(+1.70%) |
Oct 04, 2007 | 59.49 | 59.58 | 59.04 | 59.18 | 3,837,191 | +0.04(+0.06%) |
Oct 03, 2007 | 58.81 | 59.52 | 58.69 | 59.14 | 4,512,547 | +0.19(+0.32%) |
Oct 02, 2007 | 59.24 | 59.58 | 58.77 | 58.95 | 5,574,072 | -0.53(-0.90%) |