Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 49.38 | 49.39 | 48.70 | 48.93 | 22,609,208 | -0.31(-0.62%) |
Dec 28, 2007 | 49.38 | 49.41 | 49.14 | 49.23 | 10,201,528 | +0.42(+0.86%) |
Dec 27, 2007 | 49.16 | 49.20 | 48.78 | 48.81 | 15,610,314 | -0.30(-0.61%) |
Dec 26, 2007 | 49.14 | 49.32 | 48.94 | 49.11 | 11,314,232 | +0.14(+0.28%) |
Dec 24, 2007 | 49.42 | 49.42 | 48.61 | 48.98 | 8,273,418 | -1.05(-2.09%) |
Dec 21, 2007 | 49.75 | 50.02 | 49.62 | 50.02 | 43,072,060 | +0.70(+1.43%) |
Dec 20, 2007 | 49.21 | 49.32 | 48.92 | 49.32 | 22,185,832 | +0.35(+0.71%) |
Dec 19, 2007 | 49.19 | 49.33 | 48.70 | 48.97 | 21,353,232 | -0.41(-0.82%) |
Dec 18, 2007 | 49.61 | 49.62 | 48.69 | 49.37 | 29,696,736 | +0.61(+1.25%) |
Dec 17, 2007 | 49.30 | 49.41 | 48.75 | 48.76 | 35,045,260 | -1.06(-2.13%) |
Dec 14, 2007 | 50.22 | 50.46 | 49.82 | 49.82 | 29,905,218 | -1.38(-2.70%) |
Dec 13, 2007 | 51.26 | 51.39 | 50.73 | 51.21 | 43,035,248 | -1.07(-2.04%) |
Dec 12, 2007 | 52.67 | 52.77 | 51.79 | 52.27 | 19,783,564 | +1.03(+2.01%) |
Dec 11, 2007 | 52.53 | 52.69 | 51.17 | 51.24 | 25,071,992 | -1.37(-2.61%) |
Dec 10, 2007 | 52.37 | 52.68 | 52.30 | 52.62 | 23,116,728 | +0.54(+1.03%) |
Dec 07, 2007 | 52.20 | 52.23 | 52.00 | 52.08 | 15,165,176 | -0.21(-0.39%) |
Dec 06, 2007 | 51.64 | 52.33 | 51.56 | 52.29 | 13,625,703 | +0.49(+0.95%) |
Dec 05, 2007 | 51.58 | 51.99 | 51.58 | 51.79 | 14,061,587 | +0.59(+1.16%) |
Dec 04, 2007 | 51.14 | 51.31 | 51.05 | 51.20 | 14,377,445 | -0.32(-0.63%) |
Dec 03, 2007 | 51.80 | 51.80 | 51.44 | 51.52 | 18,493,124 | -0.19(-0.37%) |
Nov 30, 2007 | 52.29 | 52.30 | 51.39 | 51.72 | 22,522,944 | +0.28(+0.55%) |
Nov 29, 2007 | 51.17 | 51.72 | 51.17 | 51.44 | 13,599,296 | -0.42(-0.82%) |
Nov 28, 2007 | 50.73 | 52.12 | 50.52 | 51.86 | 20,293,072 | +1.43(+2.84%) |
Nov 27, 2007 | 50.47 | 50.57 | 49.93 | 50.43 | 17,135,274 | +0.67(+1.35%) |
Nov 26, 2007 | 50.62 | 50.79 | 49.66 | 49.75 | 15,852,634 | -0.79(-1.57%) |
Nov 23, 2007 | 50.05 | 50.56 | 50.05 | 50.55 | 5,823,484 | +1.24(+2.52%) |
Nov 21, 2007 | 49.47 | 49.85 | 49.09 | 49.31 | 17,804,068 | -1.14(-2.26%) |
Nov 20, 2007 | 50.03 | 50.62 | 49.88 | 50.45 | 18,690,666 | +1.10(+2.24%) |
Nov 19, 2007 | 50.48 | 50.48 | 48.61 | 49.34 | 19,881,834 | -1.34(-2.64%) |
Nov 16, 2007 | 50.84 | 50.85 | 50.26 | 50.68 | 21,534,162 | +0.16(+0.32%) |
Nov 15, 2007 | 50.83 | 51.03 | 50.20 | 50.52 | 17,254,804 | -0.80(-1.57%) |
Nov 14, 2007 | 52.19 | 52.19 | 51.18 | 51.33 | 15,582,975 | -0.12(-0.24%) |
Nov 13, 2007 | 50.80 | 51.57 | 50.80 | 51.45 | 10,714,474 | +1.35(+2.69%) |
Nov 12, 2007 | 50.36 | 50.83 | 50.05 | 50.10 | 11,819,182 | -0.84(-1.64%) |
Nov 09, 2007 | 51.58 | 51.58 | 50.80 | 50.94 | 13,305,723 | -1.01(-1.94%) |
Nov 08, 2007 | 51.74 | 52.22 | 51.44 | 51.95 | 15,834,924 | +0.09(+0.18%) |
Nov 07, 2007 | 52.35 | 52.62 | 51.69 | 51.86 | 12,765,511 | -0.92(-1.74%) |
Nov 06, 2007 | 52.37 | 52.78 | 52.32 | 52.77 | 10,573,307 | +0.79(+1.51%) |
Nov 05, 2007 | 52.03 | 52.22 | 51.75 | 51.99 | 10,930,728 | -0.84(-1.59%) |
Nov 02, 2007 | 52.53 | 52.83 | 52.19 | 52.83 | 15,338,192 | +0.29(+0.56%) |
Nov 01, 2007 | 52.83 | 52.91 | 52.35 | 52.53 | 15,102,336 | -1.13(-2.10%) |
Oct 31, 2007 | 53.20 | 53.91 | 53.12 | 53.66 | 14,041,089 | +0.75(+1.41%) |
Oct 30, 2007 | 52.98 | 53.19 | 52.88 | 52.91 | 13,393,582 | -0.42(-0.79%) |
Oct 29, 2007 | 53.14 | 53.41 | 53.08 | 53.34 | 9,217,804 | +0.39(+0.73%) |
Oct 26, 2007 | 52.62 | 52.99 | 52.51 | 52.95 | 9,615,391 | +0.94(+1.81%) |
Oct 25, 2007 | 51.91 | 52.01 | 51.58 | 52.01 | 13,688,482 | +0.24(+0.46%) |
Oct 24, 2007 | 51.66 | 51.81 | 51.01 | 51.77 | 15,752,785 | -0.11(-0.22%) |
Oct 23, 2007 | 51.81 | 51.99 | 51.48 | 51.89 | 11,386,738 | +0.72(+1.41%) |
Oct 22, 2007 | 50.68 | 51.17 | 50.68 | 51.16 | 10,756,325 | -0.06(-0.12%) |
Oct 19, 2007 | 52.10 | 52.10 | 51.19 | 51.23 | 14,812,927 | -1.15(-2.20%) |
Oct 18, 2007 | 52.14 | 52.44 | 52.10 | 52.38 | 6,297,521 | +0.12(+0.24%) |
Oct 17, 2007 | 52.32 | 52.41 | 51.84 | 52.25 | 10,926,791 | +0.55(+1.06%) |
Oct 16, 2007 | 51.89 | 51.96 | 51.67 | 51.71 | 11,856,603 | -0.81(-1.54%) |
Oct 15, 2007 | 52.90 | 52.92 | 52.26 | 52.52 | 8,709,117 | -0.43(-0.81%) |
Oct 12, 2007 | 52.68 | 53.03 | 52.62 | 52.95 | 6,950,227 | +0.23(+0.44%) |
Oct 11, 2007 | 53.35 | 53.35 | 52.52 | 52.72 | 11,316,430 | +0.24(+0.46%) |
Oct 10, 2007 | 52.17 | 52.56 | 51.86 | 52.47 | 9,612,405 | -0.10(-0.19%) |
Oct 09, 2007 | 52.09 | 52.60 | 52.09 | 52.57 | 7,695,264 | +0.58(+1.11%) |
Oct 08, 2007 | 51.49 | 53.10 | 51.46 | 51.99 | 6,024,621 | -0.49(-0.93%) |
Oct 05, 2007 | 52.14 | 52.63 | 52.14 | 52.48 | 8,711,137 | +0.53(+1.02%) |
Oct 04, 2007 | 51.94 | 52.10 | 51.74 | 51.95 | 4,883,496 | +0.18(+0.35%) |
Oct 03, 2007 | 51.99 | 52.01 | 51.69 | 51.77 | 10,933,924 | -0.24(-0.46%) |
Oct 02, 2007 | 52.10 | 52.15 | 51.78 | 52.00 | 9,291,862 | -0.13(-0.25%) |