Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 52.79 | 52.89 | 52.50 | 52.73 | 2,588,076 | -0.27(-0.51%) |
Dec 28, 2007 | 53.53 | 53.53 | 52.78 | 53.00 | 2,139,283 | +0.00(+0.00%) |
Dec 27, 2007 | 53.43 | 53.55 | 52.95 | 53.00 | 3,030,257 | -1.02(-1.89%) |
Dec 26, 2007 | 53.97 | 54.02 | 53.65 | 54.02 | 1,556,665 | +0.07(+0.13%) |
Dec 24, 2007 | 53.93 | 53.96 | 53.68 | 53.95 | 799,097 | +0.50(+0.93%) |
Dec 21, 2007 | 52.99 | 53.62 | 52.99 | 53.45 | 7,301,266 | +0.80(+1.51%) |
Dec 20, 2007 | 52.95 | 52.95 | 52.23 | 52.65 | 2,090,846 | +0.24(+0.45%) |
Dec 19, 2007 | 52.04 | 52.85 | 52.04 | 52.42 | 2,817,019 | -0.14(-0.26%) |
Dec 18, 2007 | 53.78 | 53.78 | 51.80 | 52.56 | 3,808,395 | +0.34(+0.65%) |
Dec 17, 2007 | 52.86 | 52.86 | 52.19 | 52.21 | 1,581,487 | -0.69(-1.31%) |
Dec 14, 2007 | 53.74 | 53.74 | 52.91 | 52.91 | 3,177,088 | -0.84(-1.57%) |
Dec 13, 2007 | 53.51 | 53.76 | 52.98 | 53.75 | 2,333,360 | +0.17(+0.31%) |
Dec 12, 2007 | 54.53 | 54.53 | 52.88 | 53.58 | 1,837,259 | +0.29(+0.55%) |
Dec 11, 2007 | 54.79 | 54.88 | 53.18 | 53.29 | 1,735,283 | -1.14(-2.10%) |
Dec 10, 2007 | 54.49 | 54.55 | 54.07 | 54.43 | 1,381,539 | +0.41(+0.77%) |
Dec 07, 2007 | 54.33 | 54.35 | 53.97 | 54.02 | 2,907,358 | -0.11(-0.20%) |
Dec 06, 2007 | 53.05 | 54.18 | 53.05 | 54.13 | 2,036,358 | +0.73(+1.36%) |
Dec 05, 2007 | 53.25 | 53.46 | 52.98 | 53.40 | 1,482,839 | +0.84(+1.59%) |
Dec 04, 2007 | 52.82 | 52.82 | 52.51 | 52.56 | 1,743,698 | -0.41(-0.77%) |
Dec 03, 2007 | 53.53 | 53.53 | 52.82 | 52.97 | 1,633,468 | -0.37(-0.69%) |
Nov 30, 2007 | 53.91 | 53.91 | 50.96 | 53.34 | 3,154,088 | +0.49(+0.93%) |
Nov 29, 2007 | 53.46 | 53.46 | 52.49 | 52.85 | 3,334,874 | -0.08(-0.14%) |
Nov 28, 2007 | 51.92 | 53.02 | 51.87 | 52.92 | 3,770,391 | +1.59(+3.09%) |
Nov 27, 2007 | 51.31 | 51.53 | 50.67 | 51.34 | 4,464,572 | +0.75(+1.48%) |
Nov 26, 2007 | 51.82 | 52.04 | 50.59 | 50.59 | 2,706,234 | -1.30(-2.50%) |
Nov 23, 2007 | 51.73 | 51.88 | 51.35 | 51.88 | 589,813 | +0.87(+1.71%) |
Nov 21, 2007 | 51.47 | 51.74 | 50.90 | 51.01 | 2,189,276 | -0.82(-1.58%) |
Nov 20, 2007 | 52.01 | 52.30 | 51.21 | 51.83 | 4,696,912 | +0.30(+0.58%) |
Nov 19, 2007 | 51.79 | 52.16 | 51.39 | 51.53 | 2,127,749 | -0.82(-1.57%) |
Nov 16, 2007 | 53.08 | 53.08 | 51.87 | 52.35 | 2,436,654 | +0.25(+0.49%) |
Nov 15, 2007 | 52.24 | 52.88 | 51.80 | 52.10 | 2,163,344 | -0.64(-1.21%) |
Nov 14, 2007 | 53.49 | 53.61 | 52.59 | 52.73 | 1,193,539 | -0.46(-0.86%) |
Nov 13, 2007 | 52.08 | 53.19 | 52.06 | 53.19 | 1,350,519 | +1.65(+3.20%) |
Nov 12, 2007 | 51.80 | 52.47 | 51.52 | 51.54 | 1,557,068 | -0.40(-0.77%) |
Nov 09, 2007 | 52.19 | 52.72 | 51.82 | 51.94 | 2,606,182 | -0.75(-1.43%) |
Nov 08, 2007 | 52.40 | 53.15 | 51.90 | 52.69 | 2,870,714 | -0.44(-0.82%) |
Nov 07, 2007 | 54.00 | 54.25 | 52.95 | 53.13 | 2,866,916 | -1.43(-2.61%) |
Nov 06, 2007 | 53.88 | 54.56 | 53.88 | 54.56 | 1,379,416 | +0.61(+1.14%) |
Nov 05, 2007 | 53.67 | 54.25 | 53.51 | 53.94 | 1,875,971 | -0.25(-0.45%) |
Nov 02, 2007 | 54.46 | 54.50 | 53.55 | 54.19 | 2,883,142 | -0.02(-0.04%) |
Nov 01, 2007 | 54.98 | 55.01 | 54.11 | 54.21 | 4,662,474 | -1.39(-2.50%) |
Oct 31, 2007 | 55.39 | 55.82 | 54.95 | 55.60 | 3,087,514 | +0.55(+1.00%) |
Oct 30, 2007 | 55.15 | 55.25 | 54.95 | 55.05 | 755,696 | -0.31(-0.57%) |
Oct 29, 2007 | 55.18 | 55.48 | 55.18 | 55.36 | 780,877 | +0.28(+0.51%) |
Oct 26, 2007 | 53.87 | 55.10 | 53.87 | 55.08 | 981,284 | +0.71(+1.30%) |
Oct 25, 2007 | 54.39 | 54.58 | 53.77 | 54.37 | 1,367,742 | +0.02(+0.04%) |
Oct 24, 2007 | 54.19 | 54.45 | 53.43 | 54.35 | 1,616,163 | -0.13(-0.24%) |
Oct 23, 2007 | 54.30 | 54.48 | 53.91 | 54.48 | 965,234 | +0.51(+0.94%) |
Oct 22, 2007 | 53.41 | 54.06 | 53.38 | 53.97 | 2,104,389 | +0.21(+0.38%) |
Oct 19, 2007 | 54.90 | 54.91 | 53.77 | 53.77 | 2,222,957 | -1.30(-2.35%) |
Oct 18, 2007 | 55.10 | 55.24 | 54.92 | 55.06 | 981,152 | -0.25(-0.44%) |
Oct 17, 2007 | 55.61 | 55.61 | 54.72 | 55.31 | 1,497,170 | +0.20(+0.36%) |
Oct 16, 2007 | 55.31 | 55.37 | 55.04 | 55.11 | 1,699,272 | -0.34(-0.62%) |
Oct 15, 2007 | 55.85 | 55.94 | 55.15 | 55.45 | 901,825 | -0.39(-0.70%) |
Oct 12, 2007 | 55.73 | 55.92 | 55.60 | 55.84 | 556,994 | +0.16(+0.29%) |
Oct 11, 2007 | 56.20 | 56.39 | 55.36 | 55.68 | 1,607,811 | +0.05(+0.10%) |
Oct 10, 2007 | 55.63 | 55.63 | 55.63 | 55.63 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 55.63 | 55.63 | 55.63 | 55.63 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 55.58 | 55.65 | 55.45 | 55.63 | 428,917 | -0.08(-0.15%) |
Oct 05, 2007 | 55.65 | 55.90 | 55.50 | 55.71 | 1,584,848 | +0.41(+0.75%) |
Oct 04, 2007 | 55.47 | 55.47 | 55.18 | 55.30 | 717,206 | +0.05(+0.08%) |
Oct 03, 2007 | 55.30 | 55.44 | 55.12 | 55.25 | 986,762 | -0.23(-0.41%) |
Oct 02, 2007 | 55.52 | 55.60 | 55.34 | 55.48 | 2,620,277 | -0.08(-0.14%) |