Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.70 | 53.82 | 52.92 | 53.11 | 8,939,325 | -0.87(-1.61%) |
Dec 28, 2007 | 53.49 | 54.02 | 53.09 | 53.98 | 13,847,239 | +0.63(+1.18%) |
Dec 27, 2007 | 54.10 | 54.10 | 53.29 | 53.34 | 14,334,370 | -0.62(-1.15%) |
Dec 26, 2007 | 53.66 | 54.17 | 53.66 | 53.96 | 13,141,567 | +0.20(+0.38%) |
Dec 24, 2007 | 53.28 | 53.94 | 53.28 | 53.76 | 5,127,414 | +0.25(+0.47%) |
Dec 21, 2007 | 52.52 | 53.87 | 52.50 | 53.51 | 23,894,248 | +1.13(+2.16%) |
Dec 20, 2007 | 51.74 | 52.64 | 51.72 | 52.38 | 10,875,173 | +0.65(+1.27%) |
Dec 19, 2007 | 52.00 | 52.42 | 51.39 | 51.72 | 14,636,342 | -0.16(-0.32%) |
Dec 18, 2007 | 51.55 | 52.14 | 50.99 | 51.89 | 15,367,599 | +0.69(+1.34%) |
Dec 17, 2007 | 52.18 | 52.21 | 50.97 | 51.20 | 14,427,492 | -1.16(-2.22%) |
Dec 14, 2007 | 52.63 | 52.89 | 52.30 | 52.36 | 19,491,028 | -0.60(-1.14%) |
Dec 13, 2007 | 52.07 | 53.04 | 51.85 | 52.96 | 16,568,565 | +0.74(+1.42%) |
Dec 12, 2007 | 52.30 | 52.90 | 51.74 | 52.22 | 19,008,726 | +1.08(+2.10%) |
Dec 11, 2007 | 52.17 | 52.68 | 51.10 | 51.15 | 14,090,066 | -1.04(-2.00%) |
Dec 10, 2007 | 51.91 | 52.35 | 51.64 | 52.19 | 9,675,196 | +0.43(+0.84%) |
Dec 07, 2007 | 51.60 | 52.12 | 51.40 | 51.76 | 11,744,401 | -0.24(-0.46%) |
Dec 06, 2007 | 50.80 | 52.18 | 50.56 | 52.00 | 16,973,706 | +1.18(+2.33%) |
Dec 05, 2007 | 49.95 | 51.05 | 49.95 | 50.81 | 18,365,302 | +1.22(+2.46%) |
Dec 04, 2007 | 49.58 | 49.95 | 49.41 | 49.59 | 11,572,070 | -0.39(-0.77%) |
Dec 03, 2007 | 49.56 | 50.17 | 49.36 | 49.98 | 13,943,772 | +0.04(+0.08%) |
Nov 30, 2007 | 49.58 | 49.94 | 48.95 | 49.94 | 20,577,450 | +0.69(+1.40%) |
Nov 29, 2007 | 48.71 | 49.69 | 48.71 | 49.25 | 15,535,481 | +0.28(+0.58%) |
Nov 28, 2007 | 48.09 | 49.22 | 47.84 | 48.97 | 18,925,466 | +1.00(+2.08%) |
Nov 27, 2007 | 47.48 | 48.13 | 46.61 | 47.97 | 25,557,234 | +0.30(+0.62%) |
Nov 26, 2007 | 49.42 | 49.69 | 47.52 | 47.68 | 18,083,732 | -1.64(-3.32%) |
Nov 23, 2007 | 49.20 | 49.54 | 48.85 | 49.32 | 6,025,389 | +0.52(+1.07%) |
Nov 21, 2007 | 49.96 | 50.35 | 48.70 | 48.79 | 20,102,950 | -1.22(-2.45%) |
Nov 20, 2007 | 48.39 | 50.42 | 48.39 | 50.02 | 19,228,658 | +1.63(+3.38%) |
Nov 19, 2007 | 48.92 | 49.15 | 48.15 | 48.38 | 15,022,165 | -0.54(-1.10%) |
Nov 16, 2007 | 48.30 | 49.20 | 48.19 | 48.92 | 19,979,894 | +1.04(+2.16%) |
Nov 15, 2007 | 48.90 | 49.21 | 47.50 | 47.89 | 20,270,776 | -1.01(-2.07%) |
Nov 14, 2007 | 49.70 | 50.26 | 48.78 | 48.90 | 17,500,946 | -0.51(-1.02%) |
Nov 13, 2007 | 48.83 | 49.50 | 47.56 | 49.41 | 21,001,956 | +0.89(+1.83%) |
Nov 12, 2007 | 49.50 | 49.50 | 48.03 | 48.52 | 21,992,370 | -1.13(-2.28%) |
Nov 09, 2007 | 50.58 | 50.58 | 49.56 | 49.65 | 17,813,266 | -1.09(-2.15%) |
Nov 08, 2007 | 50.06 | 51.55 | 49.90 | 50.74 | 30,926,492 | +0.93(+1.87%) |
Nov 07, 2007 | 51.73 | 51.73 | 49.68 | 49.81 | 22,462,082 | -1.76(-3.42%) |
Nov 06, 2007 | 50.47 | 51.61 | 50.47 | 51.57 | 17,363,738 | +1.23(+2.44%) |
Nov 05, 2007 | 49.77 | 50.76 | 49.77 | 50.35 | 15,974,437 | +0.00(+0.00%) |
Nov 02, 2007 | 49.87 | 50.80 | 49.56 | 50.35 | 21,747,950 | -0.32(-0.63%) |
Nov 01, 2007 | 51.24 | 52.05 | 50.35 | 50.66 | 18,527,018 | -1.41(-2.70%) |
Oct 31, 2007 | 51.44 | 52.42 | 51.31 | 52.07 | 17,384,696 | +0.81(+1.59%) |
Oct 30, 2007 | 52.21 | 52.32 | 51.03 | 51.26 | 16,919,304 | -1.59(-3.01%) |
Oct 29, 2007 | 52.27 | 53.24 | 52.12 | 52.85 | 16,251,474 | +0.70(+1.34%) |
Oct 26, 2007 | 52.27 | 52.52 | 51.84 | 52.15 | 13,148,523 | +0.24(+0.46%) |
Oct 25, 2007 | 51.47 | 52.12 | 50.97 | 51.91 | 16,227,572 | +0.76(+1.48%) |
Oct 24, 2007 | 50.71 | 51.45 | 50.24 | 51.15 | 19,305,662 | +0.56(+1.10%) |
Oct 23, 2007 | 50.60 | 51.05 | 49.97 | 50.60 | 16,924,050 | +0.27(+0.54%) |
Oct 22, 2007 | 50.16 | 50.36 | 49.34 | 50.32 | 19,008,734 | -0.47(-0.93%) |
Oct 19, 2007 | 52.75 | 52.75 | 50.66 | 50.80 | 24,803,040 | -1.79(-3.41%) |
Oct 18, 2007 | 52.96 | 53.34 | 52.35 | 52.59 | 17,642,670 | -0.48(-0.90%) |
Oct 17, 2007 | 53.42 | 53.45 | 52.38 | 53.07 | 18,838,262 | -0.11(-0.20%) |
Oct 16, 2007 | 52.58 | 53.40 | 52.41 | 53.17 | 19,139,840 | +0.64(+1.21%) |
Oct 15, 2007 | 52.50 | 52.88 | 52.34 | 52.54 | 14,924,180 | +0.52(+1.01%) |
Oct 12, 2007 | 52.08 | 52.20 | 51.71 | 52.01 | 10,560,374 | +0.23(+0.45%) |
Oct 11, 2007 | 52.64 | 52.82 | 51.30 | 51.78 | 16,121,059 | -0.61(-1.17%) |
Oct 10, 2007 | 51.40 | 52.62 | 51.38 | 52.39 | 20,259,028 | -0.41(-0.78%) |
Oct 09, 2007 | 52.25 | 52.92 | 52.17 | 52.80 | 15,302,803 | +0.69(+1.33%) |
Oct 08, 2007 | 52.09 | 52.33 | 51.95 | 52.11 | 9,944,344 | -0.42(-0.80%) |
Oct 05, 2007 | 52.41 | 52.67 | 51.78 | 52.53 | 11,420,073 | +0.27(+0.52%) |
Oct 04, 2007 | 52.06 | 52.37 | 51.51 | 52.26 | 11,888,785 | +0.20(+0.39%) |
Oct 03, 2007 | 52.07 | 52.34 | 51.65 | 52.05 | 15,386,106 | -0.61(-1.17%) |
Oct 02, 2007 | 53.44 | 53.48 | 52.25 | 52.67 | 16,058,167 | -1.07(-1.99%) |