Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 49.95 | 49.95 | 49.09 | 49.28 | 18,204,340 | -0.63(-1.27%) |
Dec 28, 2007 | 49.77 | 49.97 | 49.46 | 49.91 | 16,893,316 | +0.42(+0.84%) |
Dec 27, 2007 | 50.05 | 50.05 | 49.37 | 49.49 | 17,552,432 | -0.53(-1.06%) |
Dec 26, 2007 | 49.52 | 50.05 | 49.34 | 50.02 | 22,536,752 | +0.55(+1.12%) |
Dec 24, 2007 | 49.43 | 49.47 | 48.93 | 49.47 | 30,597,238 | +0.22(+0.45%) |
Dec 21, 2007 | 48.16 | 49.24 | 48.08 | 49.24 | 28,293,638 | +1.12(+2.32%) |
Dec 20, 2007 | 47.93 | 48.13 | 47.28 | 48.13 | 20,952,124 | +0.60(+1.27%) |
Dec 19, 2007 | 47.11 | 47.80 | 47.11 | 47.52 | 27,106,520 | +0.45(+0.96%) |
Dec 18, 2007 | 47.12 | 47.36 | 46.31 | 47.07 | 33,609,484 | +0.45(+0.96%) |
Dec 17, 2007 | 47.38 | 47.48 | 46.28 | 46.62 | 43,771,840 | -0.85(-1.79%) |
Dec 14, 2007 | 48.12 | 48.15 | 47.43 | 47.48 | 24,296,430 | -0.77(-1.60%) |
Dec 13, 2007 | 47.82 | 48.29 | 47.46 | 48.25 | 24,827,430 | +0.12(+0.25%) |
Dec 12, 2007 | 47.66 | 48.28 | 47.38 | 48.13 | 38,677,756 | +1.52(+3.26%) |
Dec 11, 2007 | 47.78 | 48.17 | 46.58 | 46.61 | 32,209,160 | -1.18(-2.47%) |
Dec 10, 2007 | 47.57 | 47.88 | 47.40 | 47.79 | 18,338,428 | +0.48(+1.01%) |
Dec 07, 2007 | 47.38 | 47.64 | 47.02 | 47.31 | 19,931,926 | -0.29(-0.61%) |
Dec 06, 2007 | 46.35 | 47.60 | 46.16 | 47.60 | 34,033,888 | +1.27(+2.73%) |
Dec 05, 2007 | 45.95 | 46.61 | 45.87 | 46.33 | 39,436,696 | +1.00(+2.21%) |
Dec 04, 2007 | 45.70 | 45.74 | 45.33 | 45.33 | 23,456,868 | -0.47(-1.02%) |
Dec 03, 2007 | 45.26 | 46.03 | 45.26 | 45.80 | 31,476,102 | +0.17(+0.38%) |
Nov 30, 2007 | 45.44 | 45.80 | 44.93 | 45.62 | 27,483,816 | +0.14(+0.30%) |
Nov 29, 2007 | 45.18 | 45.77 | 45.00 | 45.49 | 31,801,076 | +0.50(+1.10%) |
Nov 28, 2007 | 44.68 | 45.12 | 44.19 | 44.99 | 36,992,384 | +1.09(+2.48%) |
Nov 27, 2007 | 43.84 | 44.29 | 43.23 | 43.90 | 46,318,656 | -0.49(-1.11%) |
Nov 26, 2007 | 45.98 | 46.12 | 44.40 | 44.40 | 40,764,188 | -1.59(-3.46%) |
Nov 23, 2007 | 44.87 | 45.98 | 44.87 | 45.98 | 11,064,645 | +1.18(+2.63%) |
Nov 21, 2007 | 45.40 | 45.77 | 44.79 | 44.80 | 31,833,670 | -0.99(-2.17%) |
Nov 20, 2007 | 44.95 | 46.08 | 44.71 | 45.80 | 45,395,688 | +1.43(+3.22%) |
Nov 19, 2007 | 44.93 | 45.19 | 44.23 | 44.37 | 28,608,086 | -0.75(-1.67%) |
Nov 16, 2007 | 44.52 | 45.23 | 44.38 | 45.12 | 40,967,804 | +1.16(+2.63%) |
Nov 15, 2007 | 45.06 | 45.39 | 43.84 | 43.97 | 46,786,412 | -1.52(-3.33%) |
Nov 14, 2007 | 46.02 | 46.28 | 45.11 | 45.48 | 35,609,356 | -0.07(-0.15%) |
Nov 13, 2007 | 44.37 | 45.55 | 43.89 | 45.55 | 45,091,132 | +1.55(+3.53%) |
Nov 12, 2007 | 45.49 | 45.80 | 44.00 | 44.00 | 51,151,448 | -2.24(-4.84%) |
Nov 09, 2007 | 46.51 | 47.01 | 46.20 | 46.23 | 45,834,080 | -0.87(-1.85%) |
Nov 08, 2007 | 46.66 | 47.92 | 46.34 | 47.10 | 59,843,756 | +0.81(+1.74%) |
Nov 07, 2007 | 48.25 | 48.25 | 46.30 | 46.30 | 48,153,588 | -1.99(-4.12%) |
Nov 06, 2007 | 47.20 | 48.28 | 47.20 | 48.28 | 29,199,958 | +1.56(+3.34%) |
Nov 05, 2007 | 46.56 | 47.07 | 46.20 | 46.72 | 39,992,588 | -0.38(-0.80%) |
Nov 02, 2007 | 46.42 | 47.12 | 46.05 | 47.10 | 45,144,484 | +0.87(+1.88%) |
Nov 01, 2007 | 46.93 | 47.67 | 46.20 | 46.23 | 35,823,792 | -1.40(-2.93%) |
Oct 31, 2007 | 46.89 | 47.77 | 46.62 | 47.63 | 47,157,076 | +1.25(+2.69%) |
Oct 30, 2007 | 47.70 | 47.70 | 46.38 | 46.38 | 39,888,084 | -1.63(-3.40%) |
Oct 29, 2007 | 47.82 | 48.22 | 47.82 | 48.02 | 15,562,644 | +0.23(+0.48%) |
Oct 26, 2007 | 47.75 | 48.08 | 47.46 | 47.79 | 25,407,554 | +0.71(+1.52%) |
Oct 25, 2007 | 46.97 | 47.36 | 46.54 | 47.07 | 32,305,398 | +0.44(+0.95%) |
Oct 24, 2007 | 46.23 | 46.82 | 45.76 | 46.63 | 37,312,972 | +0.30(+0.66%) |
Oct 23, 2007 | 46.02 | 46.51 | 45.53 | 46.33 | 34,285,528 | +0.65(+1.43%) |
Oct 22, 2007 | 45.70 | 45.93 | 45.13 | 45.67 | 50,347,288 | -0.53(-1.14%) |
Oct 19, 2007 | 48.10 | 48.10 | 46.20 | 46.20 | 53,839,136 | -2.30(-4.74%) |
Oct 18, 2007 | 48.13 | 48.54 | 47.98 | 48.50 | 34,173,392 | +0.37(+0.77%) |
Oct 17, 2007 | 48.68 | 48.75 | 47.71 | 48.13 | 37,392,072 | -0.31(-0.64%) |
Oct 16, 2007 | 48.25 | 48.68 | 48.18 | 48.44 | 32,243,004 | +0.12(+0.26%) |
Oct 15, 2007 | 48.34 | 48.69 | 48.12 | 48.31 | 30,204,958 | +0.39(+0.82%) |
Oct 12, 2007 | 47.53 | 48.08 | 47.50 | 47.92 | 22,438,478 | +0.45(+0.94%) |
Oct 11, 2007 | 48.07 | 48.49 | 47.00 | 47.48 | 52,110,796 | +1.30(+2.82%) |
Oct 10, 2007 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 46.28 | 46.46 | 46.04 | 46.17 | 21,086,262 | -0.47(-1.01%) |
Oct 05, 2007 | 46.64 | 46.75 | 46.00 | 46.64 | 26,015,596 | +0.22(+0.48%) |
Oct 04, 2007 | 46.05 | 46.60 | 45.64 | 46.42 | 25,060,198 | +0.17(+0.38%) |
Oct 03, 2007 | 46.21 | 46.48 | 45.92 | 46.25 | 35,306,788 | -0.27(-0.59%) |
Oct 02, 2007 | 46.90 | 46.94 | 46.12 | 46.52 | 35,252,072 | -0.74(-1.56%) |