Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.36 | 46.67 | 46.16 | 46.18 | 3,178,075 | -0.42(-0.90%) |
Dec 28, 2007 | 47.17 | 47.17 | 46.21 | 46.60 | 3,948,644 | -0.17(-0.36%) |
Dec 27, 2007 | 47.16 | 47.38 | 46.71 | 46.77 | 4,161,911 | -0.37(-0.78%) |
Dec 26, 2007 | 47.63 | 47.63 | 46.97 | 47.14 | 3,911,379 | -0.10(-0.22%) |
Dec 24, 2007 | 46.84 | 47.40 | 46.72 | 47.24 | 1,623,941 | +0.12(+0.24%) |
Dec 21, 2007 | 47.00 | 47.56 | 46.46 | 47.13 | 12,837,369 | +0.85(+1.85%) |
Dec 20, 2007 | 46.44 | 46.73 | 45.92 | 46.27 | 6,205,220 | -0.24(-0.52%) |
Dec 19, 2007 | 46.93 | 47.01 | 46.07 | 46.52 | 6,818,337 | -0.50(-1.07%) |
Dec 18, 2007 | 47.22 | 47.27 | 46.57 | 47.02 | 5,624,277 | +0.04(+0.08%) |
Dec 17, 2007 | 46.77 | 47.49 | 46.77 | 46.98 | 6,812,962 | -0.08(-0.17%) |
Dec 14, 2007 | 47.17 | 47.97 | 47.04 | 47.06 | 6,158,791 | -0.54(-1.14%) |
Dec 13, 2007 | 47.33 | 47.68 | 46.74 | 47.61 | 7,840,080 | +0.14(+0.30%) |
Dec 12, 2007 | 48.25 | 48.58 | 47.09 | 47.46 | 13,244,215 | +1.10(+2.37%) |
Dec 11, 2007 | 47.68 | 47.68 | 46.36 | 46.36 | 7,870,843 | -1.14(-2.41%) |
Dec 10, 2007 | 47.24 | 47.73 | 47.24 | 47.51 | 6,010,377 | +0.30(+0.64%) |
Dec 07, 2007 | 46.04 | 47.39 | 46.04 | 47.21 | 6,772,713 | +0.75(+1.62%) |
Dec 06, 2007 | 45.86 | 46.55 | 45.77 | 46.46 | 5,363,195 | +0.58(+1.27%) |
Dec 05, 2007 | 45.29 | 46.00 | 45.19 | 45.88 | 5,944,422 | +0.91(+2.03%) |
Dec 04, 2007 | 44.85 | 45.43 | 44.69 | 44.96 | 5,822,481 | -0.07(-0.15%) |
Dec 03, 2007 | 45.69 | 46.00 | 44.88 | 45.03 | 7,800,105 | -0.58(-1.26%) |
Nov 30, 2007 | 46.25 | 46.52 | 45.12 | 45.60 | 10,477,811 | -0.19(-0.42%) |
Nov 29, 2007 | 45.50 | 46.06 | 45.44 | 45.79 | 5,890,820 | +0.11(+0.24%) |
Nov 28, 2007 | 45.22 | 45.90 | 44.93 | 45.68 | 7,992,363 | +0.71(+1.57%) |
Nov 27, 2007 | 44.68 | 45.12 | 44.35 | 44.98 | 7,885,881 | +0.61(+1.38%) |
Nov 26, 2007 | 45.42 | 45.43 | 44.30 | 44.36 | 7,426,598 | -0.96(-2.11%) |
Nov 23, 2007 | 44.82 | 45.32 | 44.40 | 45.32 | 3,151,390 | +0.83(+1.86%) |
Nov 21, 2007 | 44.69 | 45.19 | 44.49 | 44.49 | 8,587,321 | -0.48(-1.06%) |
Nov 20, 2007 | 44.91 | 45.28 | 44.37 | 44.97 | 8,087,481 | +0.22(+0.50%) |
Nov 19, 2007 | 44.48 | 45.10 | 44.39 | 44.75 | 9,170,853 | +0.07(+0.16%) |
Nov 16, 2007 | 43.89 | 44.69 | 43.69 | 44.68 | 11,803,455 | +1.05(+2.41%) |
Nov 15, 2007 | 43.84 | 44.23 | 43.44 | 43.62 | 7,675,755 | -0.31(-0.70%) |
Nov 14, 2007 | 44.67 | 44.87 | 43.84 | 43.93 | 6,688,252 | -0.56(-1.26%) |
Nov 13, 2007 | 43.84 | 44.54 | 43.40 | 44.49 | 9,155,742 | +1.10(+2.54%) |
Nov 12, 2007 | 43.56 | 43.97 | 43.26 | 43.39 | 8,630,074 | -0.16(-0.36%) |
Nov 09, 2007 | 43.80 | 44.64 | 43.37 | 43.55 | 16,685,224 | -1.82(-4.01%) |
Nov 08, 2007 | 45.65 | 45.77 | 44.65 | 45.37 | 13,845,202 | -0.24(-0.53%) |
Nov 07, 2007 | 46.72 | 46.72 | 45.61 | 45.61 | 8,188,173 | -1.19(-2.55%) |
Nov 06, 2007 | 46.62 | 46.93 | 46.12 | 46.80 | 6,076,338 | +0.22(+0.47%) |
Nov 05, 2007 | 46.52 | 46.74 | 45.92 | 46.58 | 6,833,585 | +0.09(+0.19%) |
Nov 02, 2007 | 46.39 | 46.55 | 45.54 | 46.49 | 8,978,643 | +0.54(+1.18%) |
Nov 01, 2007 | 47.14 | 47.26 | 45.94 | 45.95 | 7,928,510 | -1.35(-2.85%) |
Oct 31, 2007 | 47.09 | 47.60 | 46.75 | 47.30 | 8,469,272 | +0.31(+0.66%) |
Oct 30, 2007 | 47.07 | 47.23 | 46.73 | 46.99 | 5,097,156 | -0.10(-0.21%) |
Oct 29, 2007 | 47.34 | 47.40 | 46.70 | 47.09 | 6,664,626 | -0.09(-0.19%) |
Oct 26, 2007 | 47.36 | 47.36 | 46.88 | 47.17 | 5,227,519 | +0.02(+0.05%) |
Oct 25, 2007 | 47.47 | 47.55 | 46.69 | 47.15 | 7,465,041 | -0.01(-0.01%) |
Oct 24, 2007 | 47.06 | 47.18 | 46.23 | 47.16 | 9,139,532 | +0.09(+0.20%) |
Oct 23, 2007 | 47.58 | 47.68 | 46.22 | 47.06 | 13,662,262 | -0.19(-0.41%) |
Oct 22, 2007 | 46.75 | 47.49 | 46.05 | 47.26 | 16,421,105 | -0.19(-0.39%) |
Oct 19, 2007 | 50.88 | 50.94 | 47.26 | 47.44 | 27,841,256 | -4.44(-8.56%) |
Oct 18, 2007 | 51.64 | 52.23 | 51.06 | 51.88 | 4,556,894 | +0.26(+0.50%) |
Oct 17, 2007 | 51.83 | 52.05 | 50.99 | 51.63 | 6,236,105 | +0.15(+0.30%) |
Oct 16, 2007 | 51.72 | 51.81 | 51.22 | 51.47 | 5,109,936 | -0.22(-0.43%) |
Oct 15, 2007 | 51.58 | 51.88 | 51.23 | 51.70 | 5,530,059 | +0.12(+0.23%) |
Oct 12, 2007 | 51.85 | 51.98 | 51.32 | 51.58 | 4,785,754 | -0.10(-0.20%) |
Oct 11, 2007 | 52.63 | 52.85 | 51.44 | 51.68 | 6,717,931 | -0.80(-1.52%) |
Oct 10, 2007 | 52.10 | 53.13 | 52.10 | 52.48 | 5,352,472 | +0.11(+0.21%) |
Oct 09, 2007 | 51.96 | 52.58 | 51.95 | 52.37 | 6,315,711 | +0.12(+0.22%) |
Oct 08, 2007 | 52.44 | 52.55 | 52.04 | 52.26 | 4,047,489 | -0.24(-0.46%) |
Oct 05, 2007 | 51.89 | 52.54 | 51.83 | 52.50 | 6,865,467 | +0.88(+1.70%) |
Oct 04, 2007 | 51.89 | 51.97 | 51.49 | 51.62 | 4,399,143 | +0.03(+0.06%) |
Oct 03, 2007 | 51.30 | 51.92 | 51.19 | 51.59 | 5,173,404 | +0.16(+0.32%) |
Oct 02, 2007 | 51.68 | 51.97 | 51.26 | 51.42 | 6,390,387 | -0.47(-0.90%) |