Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 55.06 | 55.27 | 54.42 | 54.53 | 24,039,220 | -0.76(-1.38%) |
Dec 28, 2007 | 54.74 | 55.35 | 54.43 | 55.29 | 29,771,414 | +0.77(+1.42%) |
Dec 27, 2007 | 55.18 | 55.28 | 54.52 | 54.52 | 24,685,348 | -0.66(-1.20%) |
Dec 26, 2007 | 54.52 | 55.29 | 54.50 | 55.18 | 26,278,340 | +0.67(+1.23%) |
Dec 24, 2007 | 54.42 | 54.60 | 54.32 | 54.51 | 10,886,697 | +0.13(+0.25%) |
Dec 21, 2007 | 53.97 | 54.68 | 53.73 | 54.38 | 59,204,944 | +0.76(+1.41%) |
Dec 20, 2007 | 53.26 | 53.67 | 52.92 | 53.62 | 25,961,006 | +0.41(+0.77%) |
Dec 19, 2007 | 53.00 | 53.54 | 52.64 | 53.21 | 33,639,588 | +0.01(+0.01%) |
Dec 18, 2007 | 52.80 | 53.28 | 51.82 | 53.21 | 42,239,904 | +0.89(+1.70%) |
Dec 17, 2007 | 52.76 | 52.90 | 52.03 | 52.32 | 39,010,148 | -0.75(-1.41%) |
Dec 14, 2007 | 53.64 | 54.06 | 53.07 | 53.07 | 35,231,644 | -0.90(-1.66%) |
Dec 13, 2007 | 53.13 | 54.04 | 52.88 | 53.96 | 34,002,196 | +0.47(+0.87%) |
Dec 12, 2007 | 53.41 | 54.18 | 52.89 | 53.50 | 44,171,416 | +0.95(+1.82%) |
Dec 11, 2007 | 53.75 | 54.10 | 52.38 | 52.54 | 34,400,488 | -1.02(-1.90%) |
Dec 10, 2007 | 53.40 | 53.87 | 53.30 | 53.56 | 26,767,860 | +0.31(+0.58%) |
Dec 07, 2007 | 53.11 | 53.54 | 52.83 | 53.25 | 29,304,796 | +0.03(+0.07%) |
Dec 06, 2007 | 52.32 | 53.35 | 52.09 | 53.22 | 36,344,924 | +0.88(+1.69%) |
Dec 05, 2007 | 51.66 | 52.70 | 51.66 | 52.33 | 41,155,552 | +1.05(+2.04%) |
Dec 04, 2007 | 51.32 | 51.70 | 51.05 | 51.29 | 28,894,336 | -0.42(-0.82%) |
Dec 03, 2007 | 51.78 | 51.90 | 51.30 | 51.71 | 38,221,532 | -0.18(-0.35%) |
Nov 30, 2007 | 51.52 | 52.07 | 51.11 | 51.89 | 48,441,604 | +0.33(+0.64%) |
Nov 29, 2007 | 50.93 | 52.07 | 50.93 | 51.56 | 38,557,432 | +0.39(+0.76%) |
Nov 28, 2007 | 50.56 | 51.37 | 50.06 | 51.17 | 50,728,024 | +0.90(+1.78%) |
Nov 27, 2007 | 49.60 | 50.39 | 48.89 | 50.27 | 48,009,692 | +0.41(+0.82%) |
Nov 26, 2007 | 51.29 | 51.67 | 49.74 | 49.87 | 39,431,948 | -1.52(-2.96%) |
Nov 23, 2007 | 50.66 | 51.47 | 50.58 | 51.38 | 15,241,707 | +0.73(+1.44%) |
Nov 21, 2007 | 51.19 | 51.58 | 50.48 | 50.66 | 39,259,448 | -0.45(-0.89%) |
Nov 20, 2007 | 49.46 | 51.64 | 49.45 | 51.11 | 54,711,248 | +2.16(+4.41%) |
Nov 19, 2007 | 49.25 | 49.72 | 48.89 | 48.95 | 35,730,984 | -0.58(-1.16%) |
Nov 16, 2007 | 49.56 | 50.20 | 49.18 | 49.53 | 52,143,396 | +0.36(+0.72%) |
Nov 15, 2007 | 49.88 | 50.44 | 48.80 | 49.17 | 39,188,256 | -1.06(-2.11%) |
Nov 14, 2007 | 50.90 | 51.59 | 49.90 | 50.23 | 36,605,728 | -0.33(-0.66%) |
Nov 13, 2007 | 49.09 | 50.63 | 48.52 | 50.56 | 44,070,588 | +1.36(+2.77%) |
Nov 12, 2007 | 50.19 | 50.28 | 48.74 | 49.20 | 49,697,168 | -1.34(-2.66%) |
Nov 09, 2007 | 51.76 | 51.79 | 50.35 | 50.55 | 47,368,080 | -1.50(-2.87%) |
Nov 08, 2007 | 51.22 | 52.40 | 50.99 | 52.04 | 56,196,828 | +1.29(+2.55%) |
Nov 07, 2007 | 52.25 | 52.44 | 50.73 | 50.75 | 47,058,140 | -1.85(-3.52%) |
Nov 06, 2007 | 51.08 | 52.67 | 51.08 | 52.60 | 43,731,828 | +1.58(+3.10%) |
Nov 05, 2007 | 50.65 | 51.37 | 50.35 | 51.02 | 42,646,760 | -0.16(-0.31%) |
Nov 02, 2007 | 51.62 | 51.91 | 50.54 | 51.18 | 49,871,872 | -0.33(-0.64%) |
Nov 01, 2007 | 52.28 | 52.93 | 51.22 | 51.51 | 61,124,380 | -2.03(-3.79%) |
Oct 31, 2007 | 53.23 | 53.65 | 52.67 | 53.54 | 55,177,056 | +0.49(+0.93%) |
Oct 30, 2007 | 54.08 | 54.24 | 52.82 | 53.04 | 35,242,916 | -1.44(-2.64%) |
Oct 29, 2007 | 53.75 | 54.87 | 53.71 | 54.48 | 31,349,446 | +0.81(+1.52%) |
Oct 26, 2007 | 53.97 | 54.07 | 53.25 | 53.67 | 36,051,660 | +0.37(+0.70%) |
Oct 25, 2007 | 53.83 | 53.83 | 52.74 | 53.29 | 47,094,436 | -0.33(-0.61%) |
Oct 24, 2007 | 52.89 | 53.74 | 52.67 | 53.62 | 41,757,492 | +0.45(+0.85%) |
Oct 23, 2007 | 53.24 | 53.78 | 52.38 | 53.17 | 41,426,592 | +0.26(+0.48%) |
Oct 22, 2007 | 53.06 | 53.36 | 52.19 | 52.91 | 43,259,036 | -0.72(-1.33%) |
Oct 19, 2007 | 55.12 | 55.14 | 53.54 | 53.63 | 59,200,788 | -1.69(-3.06%) |
Oct 18, 2007 | 55.07 | 55.43 | 54.80 | 55.32 | 35,210,596 | +0.15(+0.26%) |
Oct 17, 2007 | 55.34 | 55.45 | 54.32 | 55.17 | 45,625,628 | +0.03(+0.06%) |
Oct 16, 2007 | 55.14 | 55.42 | 54.98 | 55.14 | 37,668,296 | -0.05(-0.08%) |
Oct 15, 2007 | 54.80 | 55.38 | 54.80 | 55.19 | 43,892,444 | +0.78(+1.43%) |
Oct 12, 2007 | 54.18 | 54.62 | 54.02 | 54.41 | 26,027,122 | +0.48(+0.89%) |
Oct 11, 2007 | 54.48 | 55.33 | 53.47 | 53.93 | 35,875,924 | -0.27(-0.50%) |
Oct 10, 2007 | 53.36 | 54.52 | 53.28 | 54.20 | 31,505,896 | +0.27(+0.50%) |
Oct 09, 2007 | 52.96 | 54.00 | 52.96 | 53.93 | 30,300,026 | +1.16(+2.19%) |
Oct 08, 2007 | 52.73 | 52.86 | 52.47 | 52.78 | 22,050,102 | -0.40(-0.74%) |
Oct 05, 2007 | 53.08 | 53.34 | 52.75 | 53.17 | 32,629,850 | +0.26(+0.48%) |
Oct 04, 2007 | 53.16 | 53.34 | 52.57 | 52.92 | 49,566,412 | -0.24(-0.45%) |
Oct 03, 2007 | 53.33 | 53.36 | 52.80 | 53.15 | 31,124,834 | -0.53(-0.99%) |
Oct 02, 2007 | 54.31 | 54.36 | 53.14 | 53.68 | 36,983,100 | -1.00(-1.82%) |