Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.71 | 53.83 | 52.94 | 53.12 | 8,937,202 | -0.87(-1.61%) |
Dec 28, 2007 | 53.51 | 54.03 | 53.10 | 53.99 | 13,843,951 | +0.63(+1.18%) |
Dec 27, 2007 | 54.11 | 54.11 | 53.30 | 53.36 | 14,330,967 | -0.62(-1.15%) |
Dec 26, 2007 | 53.68 | 54.18 | 53.68 | 53.98 | 13,138,447 | +0.20(+0.38%) |
Dec 24, 2007 | 53.29 | 53.95 | 53.29 | 53.77 | 5,126,197 | +0.25(+0.47%) |
Dec 21, 2007 | 52.53 | 53.89 | 52.51 | 53.52 | 23,888,576 | +1.13(+2.16%) |
Dec 20, 2007 | 51.75 | 52.66 | 51.73 | 52.39 | 10,872,591 | +0.65(+1.27%) |
Dec 19, 2007 | 52.01 | 52.43 | 51.40 | 51.73 | 14,632,867 | -0.17(-0.32%) |
Dec 18, 2007 | 51.56 | 52.15 | 51.00 | 51.90 | 15,363,950 | +0.69(+1.34%) |
Dec 17, 2007 | 52.19 | 52.22 | 50.98 | 51.21 | 14,424,067 | -1.16(-2.22%) |
Dec 14, 2007 | 52.65 | 52.91 | 52.31 | 52.37 | 19,486,402 | -0.60(-1.14%) |
Dec 13, 2007 | 52.08 | 53.05 | 51.87 | 52.98 | 16,564,631 | +0.74(+1.42%) |
Dec 12, 2007 | 52.31 | 52.91 | 51.75 | 52.24 | 19,004,214 | +1.08(+2.10%) |
Dec 11, 2007 | 52.18 | 52.70 | 51.11 | 51.16 | 14,086,720 | -1.04(-2.00%) |
Dec 10, 2007 | 51.92 | 52.37 | 51.65 | 52.20 | 9,672,899 | +0.43(+0.84%) |
Dec 07, 2007 | 51.62 | 52.13 | 51.42 | 51.77 | 11,741,613 | -0.24(-0.46%) |
Dec 06, 2007 | 50.81 | 52.19 | 50.57 | 52.01 | 16,969,676 | +1.18(+2.33%) |
Dec 05, 2007 | 49.97 | 51.06 | 49.97 | 50.82 | 18,360,942 | +1.22(+2.46%) |
Dec 04, 2007 | 49.59 | 49.96 | 49.42 | 49.61 | 11,569,322 | -0.39(-0.77%) |
Dec 03, 2007 | 49.57 | 50.19 | 49.37 | 49.99 | 13,940,462 | +0.04(+0.08%) |
Nov 30, 2007 | 49.59 | 49.95 | 48.96 | 49.95 | 20,572,564 | +0.69(+1.40%) |
Nov 29, 2007 | 48.72 | 49.70 | 48.72 | 49.26 | 15,531,792 | +0.28(+0.58%) |
Nov 28, 2007 | 48.10 | 49.24 | 47.85 | 48.98 | 18,920,972 | +1.00(+2.08%) |
Nov 27, 2007 | 47.49 | 48.14 | 46.62 | 47.98 | 25,551,168 | +0.30(+0.62%) |
Nov 26, 2007 | 49.43 | 49.70 | 47.53 | 47.69 | 18,079,440 | -1.64(-3.32%) |
Nov 23, 2007 | 49.21 | 49.55 | 48.87 | 49.33 | 6,023,959 | +0.52(+1.07%) |
Nov 21, 2007 | 49.97 | 50.36 | 48.71 | 48.80 | 20,098,176 | -1.22(-2.45%) |
Nov 20, 2007 | 48.41 | 50.43 | 48.41 | 50.03 | 19,224,092 | +1.63(+3.38%) |
Nov 19, 2007 | 48.93 | 49.16 | 48.16 | 48.39 | 15,018,599 | -0.54(-1.10%) |
Nov 16, 2007 | 48.31 | 49.21 | 48.21 | 48.93 | 19,975,150 | +1.04(+2.16%) |
Nov 15, 2007 | 48.91 | 49.22 | 47.51 | 47.90 | 20,265,964 | -1.01(-2.07%) |
Nov 14, 2007 | 49.71 | 50.27 | 48.79 | 48.91 | 17,496,790 | -0.51(-1.02%) |
Nov 13, 2007 | 48.84 | 49.51 | 47.57 | 49.42 | 20,996,970 | +0.89(+1.83%) |
Nov 12, 2007 | 49.52 | 49.52 | 48.04 | 48.53 | 21,987,148 | -1.13(-2.28%) |
Nov 09, 2007 | 50.60 | 50.60 | 49.57 | 49.66 | 17,809,036 | -1.09(-2.15%) |
Nov 08, 2007 | 50.07 | 51.56 | 49.91 | 50.76 | 30,919,150 | +0.93(+1.87%) |
Nov 07, 2007 | 51.74 | 51.75 | 49.69 | 49.82 | 22,456,750 | -1.76(-3.42%) |
Nov 06, 2007 | 50.48 | 51.62 | 50.48 | 51.59 | 17,359,616 | +1.23(+2.44%) |
Nov 05, 2007 | 49.78 | 50.77 | 49.78 | 50.36 | 15,970,644 | +0.00(+0.00%) |
Nov 02, 2007 | 49.89 | 50.81 | 49.57 | 50.36 | 21,742,788 | -0.32(-0.63%) |
Nov 01, 2007 | 51.25 | 52.07 | 50.36 | 50.68 | 18,522,618 | -1.41(-2.70%) |
Oct 31, 2007 | 51.45 | 52.44 | 51.33 | 52.08 | 17,380,568 | +0.81(+1.59%) |
Oct 30, 2007 | 52.22 | 52.33 | 51.05 | 51.27 | 16,915,286 | -1.59(-3.01%) |
Oct 29, 2007 | 52.28 | 53.25 | 52.13 | 52.86 | 16,247,615 | +0.70(+1.34%) |
Oct 26, 2007 | 52.28 | 52.53 | 51.85 | 52.16 | 13,145,402 | +0.24(+0.46%) |
Oct 25, 2007 | 51.48 | 52.13 | 50.98 | 51.92 | 16,223,720 | +0.76(+1.48%) |
Oct 24, 2007 | 50.72 | 51.46 | 50.26 | 51.17 | 19,301,078 | +0.56(+1.10%) |
Oct 23, 2007 | 50.61 | 51.06 | 49.98 | 50.61 | 16,920,030 | +0.27(+0.54%) |
Oct 22, 2007 | 50.18 | 50.37 | 49.36 | 50.33 | 19,004,220 | -0.47(-0.93%) |
Oct 19, 2007 | 52.76 | 52.76 | 50.67 | 50.81 | 24,797,152 | -1.79(-3.41%) |
Oct 18, 2007 | 52.97 | 53.36 | 52.36 | 52.60 | 17,638,480 | -0.48(-0.90%) |
Oct 17, 2007 | 53.43 | 53.47 | 52.39 | 53.08 | 18,833,788 | -0.11(-0.20%) |
Oct 16, 2007 | 52.59 | 53.41 | 52.42 | 53.19 | 19,135,296 | +0.64(+1.21%) |
Oct 15, 2007 | 52.51 | 52.90 | 52.35 | 52.55 | 14,920,637 | +0.52(+1.01%) |
Oct 12, 2007 | 52.09 | 52.21 | 51.72 | 52.03 | 10,557,866 | +0.23(+0.45%) |
Oct 11, 2007 | 52.66 | 52.83 | 51.31 | 51.79 | 16,117,231 | -0.61(-1.17%) |
Oct 10, 2007 | 51.41 | 52.63 | 51.39 | 52.41 | 20,254,218 | -0.41(-0.78%) |
Oct 09, 2007 | 52.26 | 52.93 | 52.18 | 52.82 | 15,299,170 | +0.69(+1.33%) |
Oct 08, 2007 | 52.10 | 52.34 | 51.96 | 52.12 | 9,941,983 | -0.42(-0.80%) |
Oct 05, 2007 | 52.42 | 52.69 | 51.79 | 52.54 | 11,417,362 | +0.27(+0.52%) |
Oct 04, 2007 | 52.07 | 52.38 | 51.52 | 52.27 | 11,885,962 | +0.20(+0.39%) |
Oct 03, 2007 | 52.08 | 52.35 | 51.66 | 52.07 | 15,382,453 | -0.61(-1.17%) |
Oct 02, 2007 | 53.45 | 53.49 | 52.26 | 52.68 | 16,054,354 | -1.07(-1.99%) |