Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 55.05 | 55.25 | 54.41 | 54.51 | 24,045,586 | -0.76(-1.38%) |
Dec 28, 2007 | 54.72 | 55.33 | 54.41 | 55.28 | 29,779,298 | +0.77(+1.42%) |
Dec 27, 2007 | 55.16 | 55.26 | 54.50 | 54.50 | 24,691,886 | -0.66(-1.20%) |
Dec 26, 2007 | 54.51 | 55.28 | 54.48 | 55.16 | 26,285,298 | +0.67(+1.23%) |
Dec 24, 2007 | 54.41 | 54.59 | 54.30 | 54.50 | 10,889,580 | +0.13(+0.25%) |
Dec 21, 2007 | 53.96 | 54.66 | 53.72 | 54.36 | 59,220,624 | +0.76(+1.41%) |
Dec 20, 2007 | 53.25 | 53.66 | 52.91 | 53.61 | 25,967,882 | +0.41(+0.77%) |
Dec 19, 2007 | 52.98 | 53.53 | 52.62 | 53.20 | 33,648,496 | +0.01(+0.01%) |
Dec 18, 2007 | 52.79 | 53.26 | 51.81 | 53.19 | 42,251,088 | +0.89(+1.70%) |
Dec 17, 2007 | 52.74 | 52.89 | 52.02 | 52.30 | 39,020,480 | -0.75(-1.41%) |
Dec 14, 2007 | 53.62 | 54.05 | 53.05 | 53.05 | 35,240,976 | -0.90(-1.66%) |
Dec 13, 2007 | 53.12 | 54.02 | 52.87 | 53.95 | 34,011,200 | +0.47(+0.87%) |
Dec 12, 2007 | 53.40 | 54.16 | 52.87 | 53.48 | 44,183,116 | +0.95(+1.82%) |
Dec 11, 2007 | 53.74 | 54.08 | 52.37 | 52.53 | 34,409,600 | -1.02(-1.90%) |
Dec 10, 2007 | 53.38 | 53.86 | 53.29 | 53.55 | 26,774,948 | +0.31(+0.58%) |
Dec 07, 2007 | 53.09 | 53.53 | 52.81 | 53.24 | 29,312,556 | +0.03(+0.07%) |
Dec 06, 2007 | 52.30 | 53.34 | 52.08 | 53.20 | 36,354,548 | +0.88(+1.69%) |
Dec 05, 2007 | 51.64 | 52.69 | 51.64 | 52.32 | 41,166,452 | +1.05(+2.04%) |
Dec 04, 2007 | 51.31 | 51.69 | 51.03 | 51.27 | 28,901,988 | -0.42(-0.82%) |
Dec 03, 2007 | 51.77 | 51.89 | 51.28 | 51.70 | 38,231,652 | -0.18(-0.35%) |
Nov 30, 2007 | 51.51 | 52.06 | 51.09 | 51.88 | 48,454,432 | +0.33(+0.64%) |
Nov 29, 2007 | 50.91 | 52.05 | 50.91 | 51.55 | 38,567,644 | +0.39(+0.76%) |
Nov 28, 2007 | 50.55 | 51.36 | 50.04 | 51.16 | 50,741,460 | +0.90(+1.78%) |
Nov 27, 2007 | 49.59 | 50.38 | 48.88 | 50.26 | 48,022,408 | +0.41(+0.82%) |
Nov 26, 2007 | 51.27 | 51.66 | 49.73 | 49.85 | 39,442,388 | -1.52(-2.96%) |
Nov 23, 2007 | 50.65 | 51.45 | 50.57 | 51.37 | 15,245,743 | +0.73(+1.44%) |
Nov 21, 2007 | 51.18 | 51.56 | 50.46 | 50.64 | 39,269,848 | -0.45(-0.89%) |
Nov 20, 2007 | 49.45 | 51.62 | 49.44 | 51.10 | 54,725,736 | +2.16(+4.41%) |
Nov 19, 2007 | 49.24 | 49.71 | 48.88 | 48.94 | 35,740,448 | -0.58(-1.16%) |
Nov 16, 2007 | 49.55 | 50.19 | 49.17 | 49.52 | 52,157,204 | +0.35(+0.72%) |
Nov 15, 2007 | 49.86 | 50.43 | 48.79 | 49.16 | 39,198,632 | -1.06(-2.11%) |
Nov 14, 2007 | 50.89 | 51.57 | 49.89 | 50.22 | 36,615,424 | -0.33(-0.66%) |
Nov 13, 2007 | 49.08 | 50.62 | 48.51 | 50.55 | 44,082,256 | +1.36(+2.77%) |
Nov 12, 2007 | 50.18 | 50.27 | 48.72 | 49.19 | 49,710,328 | -1.34(-2.66%) |
Nov 09, 2007 | 51.75 | 51.78 | 50.34 | 50.53 | 47,380,624 | -1.50(-2.87%) |
Nov 08, 2007 | 51.21 | 52.39 | 50.98 | 52.03 | 56,211,708 | +1.29(+2.55%) |
Nov 07, 2007 | 52.24 | 52.42 | 50.71 | 50.74 | 47,070,604 | -1.85(-3.52%) |
Nov 06, 2007 | 51.06 | 52.66 | 51.06 | 52.59 | 43,743,408 | +1.58(+3.10%) |
Nov 05, 2007 | 50.63 | 51.36 | 50.34 | 51.00 | 42,658,052 | -0.16(-0.31%) |
Nov 02, 2007 | 51.60 | 51.90 | 50.53 | 51.16 | 49,885,080 | -0.33(-0.64%) |
Nov 01, 2007 | 52.27 | 52.92 | 51.20 | 51.49 | 61,140,564 | -2.03(-3.79%) |
Oct 31, 2007 | 53.22 | 53.63 | 52.66 | 53.52 | 55,191,668 | +0.49(+0.93%) |
Oct 30, 2007 | 54.07 | 54.22 | 52.81 | 53.03 | 35,252,248 | -1.44(-2.64%) |
Oct 29, 2007 | 53.74 | 54.85 | 53.70 | 54.47 | 31,357,748 | +0.81(+1.52%) |
Oct 26, 2007 | 53.96 | 54.06 | 53.24 | 53.65 | 36,061,204 | +0.37(+0.70%) |
Oct 25, 2007 | 53.81 | 53.81 | 52.73 | 53.28 | 47,106,908 | -0.33(-0.61%) |
Oct 24, 2007 | 52.87 | 53.73 | 52.66 | 53.61 | 41,768,548 | +0.45(+0.85%) |
Oct 23, 2007 | 53.22 | 53.76 | 52.37 | 53.15 | 41,437,560 | +0.26(+0.48%) |
Oct 22, 2007 | 53.05 | 53.34 | 52.17 | 52.90 | 43,270,488 | -0.72(-1.33%) |
Oct 19, 2007 | 55.10 | 55.13 | 53.53 | 53.61 | 59,216,464 | -1.69(-3.06%) |
Oct 18, 2007 | 55.06 | 55.42 | 54.78 | 55.30 | 35,219,920 | +0.15(+0.26%) |
Oct 17, 2007 | 55.32 | 55.43 | 54.30 | 55.16 | 45,637,712 | +0.03(+0.06%) |
Oct 16, 2007 | 55.12 | 55.40 | 54.96 | 55.12 | 37,678,268 | -0.05(-0.08%) |
Oct 15, 2007 | 54.78 | 55.36 | 54.78 | 55.17 | 43,904,068 | +0.78(+1.43%) |
Oct 12, 2007 | 54.17 | 54.60 | 54.00 | 54.39 | 26,034,014 | +0.48(+0.88%) |
Oct 11, 2007 | 54.46 | 55.32 | 53.45 | 53.91 | 35,885,424 | -0.27(-0.50%) |
Oct 10, 2007 | 53.35 | 54.51 | 53.27 | 54.19 | 31,514,238 | +0.27(+0.50%) |
Oct 09, 2007 | 52.94 | 53.98 | 52.94 | 53.92 | 30,308,048 | +1.16(+2.19%) |
Oct 08, 2007 | 52.72 | 52.84 | 52.46 | 52.76 | 22,055,942 | -0.40(-0.74%) |
Oct 05, 2007 | 53.06 | 53.33 | 52.74 | 53.16 | 32,638,490 | +0.26(+0.48%) |
Oct 04, 2007 | 53.15 | 53.33 | 52.56 | 52.90 | 49,579,536 | -0.24(-0.45%) |
Oct 03, 2007 | 53.31 | 53.34 | 52.79 | 53.14 | 31,133,076 | -0.53(-0.99%) |
Oct 02, 2007 | 54.30 | 54.34 | 53.12 | 53.67 | 36,992,892 | -0.99(-1.82%) |