Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 45.65 | 45.74 | 45.28 | 45.35 | 5,176,072 | -0.54(-1.17%) |
Dec 28, 2007 | 46.33 | 46.51 | 45.70 | 45.89 | 4,459,904 | -0.22(-0.47%) |
Dec 27, 2007 | 46.93 | 46.93 | 46.07 | 46.11 | 4,319,860 | -0.83(-1.78%) |
Dec 26, 2007 | 46.92 | 47.13 | 46.48 | 46.94 | 3,986,788 | -0.17(-0.35%) |
Dec 24, 2007 | 46.49 | 47.20 | 46.23 | 47.11 | 2,423,390 | +0.68(+1.46%) |
Dec 21, 2007 | 46.14 | 47.00 | 46.14 | 46.43 | 11,071,621 | +0.51(+1.12%) |
Dec 20, 2007 | 45.35 | 45.94 | 45.05 | 45.91 | 7,489,031 | +0.19(+0.42%) |
Dec 19, 2007 | 46.39 | 46.52 | 45.64 | 45.72 | 6,697,932 | -0.76(-1.63%) |
Dec 18, 2007 | 46.52 | 46.58 | 46.04 | 46.48 | 5,895,579 | +0.30(+0.64%) |
Dec 17, 2007 | 46.27 | 46.75 | 45.95 | 46.18 | 8,039,498 | -0.38(-0.81%) |
Dec 14, 2007 | 46.88 | 47.04 | 46.55 | 46.56 | 6,084,554 | -0.84(-1.77%) |
Dec 13, 2007 | 47.15 | 47.45 | 46.74 | 47.40 | 7,730,228 | -0.08(-0.16%) |
Dec 12, 2007 | 48.62 | 48.62 | 46.97 | 47.48 | 8,866,632 | +0.01(+0.01%) |
Dec 11, 2007 | 48.36 | 48.60 | 47.38 | 47.47 | 8,318,305 | -0.71(-1.48%) |
Dec 10, 2007 | 47.79 | 48.38 | 47.55 | 48.18 | 7,145,968 | +0.62(+1.31%) |
Dec 07, 2007 | 47.34 | 47.97 | 47.34 | 47.56 | 5,351,034 | +0.22(+0.46%) |
Dec 06, 2007 | 47.45 | 47.45 | 46.81 | 47.34 | 3,682,435 | +0.31(+0.67%) |
Dec 05, 2007 | 47.10 | 47.16 | 46.72 | 47.03 | 3,620,705 | +0.46(+0.98%) |
Dec 04, 2007 | 46.56 | 46.97 | 46.27 | 46.57 | 3,938,669 | -0.17(-0.37%) |
Dec 03, 2007 | 46.81 | 47.25 | 46.60 | 46.75 | 6,208,698 | -0.50(-1.06%) |
Nov 30, 2007 | 47.39 | 47.66 | 47.02 | 47.25 | 7,029,774 | +0.24(+0.52%) |
Nov 29, 2007 | 46.93 | 47.23 | 46.68 | 47.00 | 5,138,873 | -0.17(-0.37%) |
Nov 28, 2007 | 46.06 | 47.28 | 45.78 | 47.18 | 8,802,868 | +1.37(+2.98%) |
Nov 27, 2007 | 45.26 | 45.87 | 45.21 | 45.81 | 7,035,332 | +0.69(+1.53%) |
Nov 26, 2007 | 45.52 | 46.16 | 44.93 | 45.12 | 7,336,697 | -0.36(-0.79%) |
Nov 23, 2007 | 45.18 | 45.49 | 45.13 | 45.48 | 2,692,900 | +0.50(+1.11%) |
Nov 21, 2007 | 45.53 | 45.96 | 44.89 | 44.98 | 9,603,318 | -0.97(-2.11%) |
Nov 20, 2007 | 46.12 | 46.73 | 45.62 | 45.95 | 8,516,469 | -0.20(-0.43%) |
Nov 19, 2007 | 45.79 | 46.32 | 45.44 | 46.14 | 8,429,314 | -0.03(-0.07%) |
Nov 16, 2007 | 45.53 | 46.36 | 45.46 | 46.18 | 10,576,275 | -0.70(-1.49%) |
Nov 15, 2007 | 46.81 | 47.24 | 46.52 | 46.88 | 5,286,939 | -0.15(-0.31%) |
Nov 14, 2007 | 47.64 | 47.75 | 46.93 | 47.02 | 5,082,378 | -0.43(-0.91%) |
Nov 13, 2007 | 46.88 | 47.50 | 46.52 | 47.45 | 6,870,678 | +0.87(+1.86%) |
Nov 12, 2007 | 45.62 | 47.24 | 45.46 | 46.59 | 8,841,562 | +1.24(+2.74%) |
Nov 09, 2007 | 45.69 | 46.12 | 45.29 | 45.34 | 8,158,244 | -0.87(-1.87%) |
Nov 08, 2007 | 46.01 | 46.46 | 45.56 | 46.21 | 10,463,002 | +0.24(+0.53%) |
Nov 07, 2007 | 47.13 | 47.43 | 45.93 | 45.96 | 8,684,371 | -1.64(-3.44%) |
Nov 06, 2007 | 47.72 | 47.97 | 47.06 | 47.60 | 7,313,293 | -0.16(-0.34%) |
Nov 05, 2007 | 46.90 | 48.05 | 46.90 | 47.76 | 5,135,012 | +0.29(+0.61%) |
Nov 02, 2007 | 47.26 | 47.82 | 47.11 | 47.47 | 5,801,492 | +0.28(+0.60%) |
Nov 01, 2007 | 47.92 | 48.16 | 47.06 | 47.19 | 6,213,345 | -0.97(-2.01%) |
Oct 31, 2007 | 48.12 | 48.48 | 47.89 | 48.16 | 5,835,333 | +0.22(+0.47%) |
Oct 30, 2007 | 48.09 | 48.27 | 47.65 | 47.93 | 3,455,896 | -0.22(-0.47%) |
Oct 29, 2007 | 47.82 | 48.38 | 47.71 | 48.16 | 3,299,187 | +0.08(+0.17%) |
Oct 26, 2007 | 48.21 | 48.30 | 47.71 | 48.07 | 4,370,379 | +0.00(+0.00%) |
Oct 25, 2007 | 48.50 | 48.64 | 47.67 | 48.07 | 4,648,430 | -0.31(-0.65%) |
Oct 24, 2007 | 48.32 | 48.67 | 47.45 | 48.39 | 6,900,286 | -0.12(-0.24%) |
Oct 23, 2007 | 48.99 | 49.04 | 47.87 | 48.50 | 6,702,547 | +0.35(+0.73%) |
Oct 22, 2007 | 47.88 | 48.48 | 47.68 | 48.15 | 8,211,166 | +0.04(+0.08%) |
Oct 19, 2007 | 48.42 | 48.70 | 48.09 | 48.11 | 8,037,286 | -0.63(-1.30%) |
Oct 18, 2007 | 48.71 | 49.00 | 48.50 | 48.75 | 4,754,958 | +0.01(+0.03%) |
Oct 17, 2007 | 48.88 | 48.96 | 48.43 | 48.73 | 4,339,813 | +0.12(+0.25%) |
Oct 16, 2007 | 49.06 | 49.09 | 48.50 | 48.61 | 4,777,865 | -0.47(-0.95%) |
Oct 15, 2007 | 49.10 | 49.29 | 48.84 | 49.08 | 4,171,392 | -0.05(-0.10%) |
Oct 12, 2007 | 49.06 | 49.30 | 48.84 | 49.13 | 4,075,797 | +0.07(+0.14%) |
Oct 11, 2007 | 48.99 | 49.86 | 48.79 | 49.06 | 5,129,522 | +0.12(+0.24%) |
Oct 10, 2007 | 49.19 | 49.30 | 48.74 | 48.95 | 5,061,354 | -0.35(-0.72%) |
Oct 09, 2007 | 49.02 | 49.38 | 48.82 | 49.30 | 4,371,007 | +0.28(+0.56%) |
Oct 08, 2007 | 48.97 | 49.18 | 48.81 | 49.02 | 2,107,514 | +0.03(+0.05%) |
Oct 05, 2007 | 48.73 | 49.29 | 48.55 | 49.00 | 4,633,771 | +0.52(+1.07%) |
Oct 04, 2007 | 48.49 | 50.40 | 48.40 | 48.48 | 2,839,615 | +0.01(+0.01%) |
Oct 03, 2007 | 48.55 | 48.86 | 48.24 | 48.47 | 3,550,851 | -0.04(-0.08%) |
Oct 02, 2007 | 48.59 | 48.92 | 48.33 | 48.51 | 4,612,562 | -0.16(-0.33%) |