Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 48.96 | 49.49 | 48.47 | 48.57 | 4,181,317 | -0.70(-1.42%) |
Dec 28, 2007 | 50.00 | 50.00 | 49.10 | 49.27 | 3,672,190 | +0.04(+0.09%) |
Dec 27, 2007 | 49.18 | 49.72 | 49.01 | 49.23 | 5,140,344 | -0.02(-0.04%) |
Dec 26, 2007 | 49.39 | 49.54 | 48.36 | 49.25 | 5,061,743 | +0.80(+1.65%) |
Dec 24, 2007 | 47.87 | 48.51 | 47.47 | 48.45 | 2,277,686 | +0.61(+1.27%) |
Dec 21, 2007 | 45.85 | 47.91 | 45.85 | 47.84 | 12,248,841 | +2.00(+4.36%) |
Dec 20, 2007 | 45.81 | 45.92 | 45.17 | 45.84 | 6,874,597 | +0.45(+0.99%) |
Dec 19, 2007 | 45.16 | 45.68 | 44.63 | 45.39 | 8,580,564 | +1.00(+2.26%) |
Dec 18, 2007 | 43.86 | 44.79 | 43.64 | 44.39 | 8,452,522 | +0.93(+2.15%) |
Dec 17, 2007 | 44.69 | 44.69 | 43.14 | 43.46 | 7,360,246 | -1.34(-2.99%) |
Dec 14, 2007 | 45.81 | 45.83 | 44.77 | 44.79 | 6,886,800 | -1.38(-2.99%) |
Dec 13, 2007 | 45.40 | 46.34 | 45.21 | 46.17 | 8,777,228 | +0.46(+1.01%) |
Dec 12, 2007 | 45.18 | 46.37 | 45.18 | 45.71 | 11,078,305 | +1.61(+3.65%) |
Dec 11, 2007 | 45.59 | 46.17 | 43.85 | 44.10 | 10,057,824 | -1.32(-2.90%) |
Dec 10, 2007 | 45.59 | 46.10 | 45.16 | 45.42 | 7,569,306 | -0.19(-0.41%) |
Dec 07, 2007 | 45.73 | 45.97 | 45.10 | 45.61 | 6,396,530 | -0.15(-0.33%) |
Dec 06, 2007 | 44.16 | 45.78 | 43.84 | 45.76 | 10,132,151 | +1.41(+3.19%) |
Dec 05, 2007 | 44.25 | 45.39 | 43.76 | 44.35 | 10,773,472 | +0.59(+1.36%) |
Dec 04, 2007 | 44.32 | 44.41 | 43.55 | 43.76 | 7,146,654 | -0.75(-1.69%) |
Dec 03, 2007 | 43.65 | 44.99 | 43.65 | 44.51 | 9,249,411 | +0.49(+1.12%) |
Nov 30, 2007 | 44.46 | 44.64 | 43.39 | 44.02 | 12,406,453 | -0.13(-0.30%) |
Nov 29, 2007 | 44.02 | 45.12 | 43.75 | 44.15 | 8,425,329 | +0.12(+0.27%) |
Nov 28, 2007 | 43.64 | 44.22 | 42.40 | 44.03 | 14,411,761 | +0.80(+1.85%) |
Nov 27, 2007 | 43.42 | 43.45 | 42.27 | 43.23 | 13,687,688 | -0.47(-1.08%) |
Nov 26, 2007 | 45.58 | 46.00 | 43.44 | 43.70 | 10,915,858 | -1.79(-3.93%) |
Nov 23, 2007 | 44.72 | 45.68 | 44.42 | 45.49 | 3,758,634 | +1.15(+2.59%) |
Nov 21, 2007 | 44.68 | 46.69 | 44.16 | 44.34 | 14,162,237 | -0.64(-1.43%) |
Nov 20, 2007 | 43.06 | 45.36 | 43.06 | 44.98 | 10,614,734 | +2.08(+4.84%) |
Nov 19, 2007 | 43.32 | 43.82 | 42.65 | 42.91 | 10,076,046 | -0.31(-0.72%) |
Nov 16, 2007 | 41.99 | 43.30 | 41.93 | 43.22 | 11,272,330 | +1.59(+3.82%) |
Nov 15, 2007 | 42.81 | 43.14 | 41.20 | 41.63 | 10,318,484 | -1.49(-3.45%) |
Nov 14, 2007 | 43.51 | 44.59 | 43.04 | 43.11 | 7,072,118 | +0.09(+0.21%) |
Nov 13, 2007 | 42.86 | 43.08 | 41.47 | 43.03 | 12,550,610 | +0.61(+1.44%) |
Nov 12, 2007 | 44.28 | 44.28 | 42.24 | 42.41 | 12,618,201 | -2.24(-5.02%) |
Nov 09, 2007 | 45.04 | 45.98 | 44.43 | 44.65 | 12,996,412 | -0.72(-1.59%) |
Nov 08, 2007 | 44.94 | 46.03 | 44.16 | 45.37 | 14,372,692 | +0.66(+1.47%) |
Nov 07, 2007 | 46.62 | 46.89 | 44.67 | 44.72 | 12,804,744 | -1.77(-3.81%) |
Nov 06, 2007 | 44.79 | 46.63 | 44.69 | 46.49 | 32,716,892 | +1.86(+4.17%) |
Nov 05, 2007 | 43.32 | 44.79 | 42.59 | 44.63 | 12,804,852 | +1.26(+2.91%) |
Nov 02, 2007 | 42.58 | 43.44 | 42.21 | 43.37 | 14,622,209 | +1.25(+2.97%) |
Nov 01, 2007 | 42.84 | 43.53 | 41.77 | 42.12 | 11,254,230 | -1.44(-3.32%) |
Oct 31, 2007 | 42.50 | 43.85 | 42.03 | 43.56 | 12,678,723 | +1.42(+3.37%) |
Oct 30, 2007 | 43.87 | 43.96 | 42.04 | 42.14 | 11,374,696 | -2.16(-4.88%) |
Oct 29, 2007 | 44.92 | 45.06 | 44.17 | 44.31 | 9,830,669 | -0.34(-0.76%) |
Oct 26, 2007 | 44.15 | 45.06 | 44.12 | 44.65 | 11,687,749 | +1.09(+2.49%) |
Oct 25, 2007 | 43.09 | 44.04 | 42.70 | 43.56 | 9,924,447 | +0.77(+1.80%) |
Oct 24, 2007 | 41.69 | 42.94 | 41.66 | 42.79 | 12,837,050 | +0.68(+1.62%) |
Oct 23, 2007 | 42.06 | 42.62 | 41.33 | 42.11 | 9,041,478 | +0.98(+2.38%) |
Oct 22, 2007 | 40.45 | 41.49 | 40.40 | 41.13 | 10,879,358 | -0.95(-2.26%) |
Oct 19, 2007 | 43.97 | 44.07 | 41.90 | 42.09 | 12,968,177 | -2.16(-4.89%) |
Oct 18, 2007 | 44.04 | 44.40 | 43.83 | 44.25 | 8,298,689 | +0.22(+0.50%) |
Oct 17, 2007 | 45.07 | 45.10 | 43.71 | 44.03 | 8,999,770 | -0.54(-1.20%) |
Oct 16, 2007 | 43.61 | 44.79 | 43.26 | 44.57 | 12,848,821 | +0.96(+2.20%) |
Oct 15, 2007 | 44.16 | 44.52 | 43.47 | 43.61 | 10,956,235 | -0.06(-0.13%) |
Oct 12, 2007 | 43.06 | 43.87 | 42.81 | 43.66 | 6,621,314 | +0.91(+2.14%) |
Oct 11, 2007 | 42.77 | 44.16 | 42.30 | 42.75 | 10,911,218 | +0.36(+0.85%) |
Oct 10, 2007 | 41.64 | 42.57 | 41.56 | 42.39 | 5,574,899 | +0.18(+0.43%) |
Oct 09, 2007 | 41.22 | 42.27 | 41.07 | 42.21 | 7,041,270 | +1.09(+2.65%) |
Oct 08, 2007 | 41.23 | 41.63 | 40.94 | 41.11 | 6,650,522 | -0.78(-1.87%) |
Oct 05, 2007 | 41.77 | 42.04 | 41.52 | 41.90 | 8,358,446 | +0.37(+0.88%) |
Oct 04, 2007 | 40.38 | 41.77 | 39.93 | 41.53 | 15,993,145 | +1.09(+2.70%) |
Oct 03, 2007 | 40.89 | 40.99 | 40.12 | 40.44 | 8,515,686 | -0.73(-1.78%) |
Oct 02, 2007 | 41.61 | 41.68 | 40.75 | 41.17 | 9,542,864 | -0.56(-1.35%) |