Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.17 | 53.29 | 52.41 | 52.59 | 9,027,449 | -0.86(-1.61%) |
Dec 28, 2007 | 52.97 | 53.49 | 52.57 | 53.45 | 13,983,746 | +0.63(+1.18%) |
Dec 27, 2007 | 53.57 | 53.57 | 52.77 | 52.82 | 14,475,680 | -0.61(-1.15%) |
Dec 26, 2007 | 53.14 | 53.64 | 53.14 | 53.44 | 13,271,118 | +0.20(+0.38%) |
Dec 24, 2007 | 52.76 | 53.41 | 52.76 | 53.23 | 5,177,961 | +0.25(+0.47%) |
Dec 21, 2007 | 52.01 | 53.35 | 51.98 | 52.99 | 24,129,800 | +1.12(+2.16%) |
Dec 20, 2007 | 51.23 | 52.13 | 51.22 | 51.87 | 10,982,381 | +0.65(+1.27%) |
Dec 19, 2007 | 51.49 | 51.91 | 50.89 | 51.22 | 14,780,628 | -0.16(-0.32%) |
Dec 18, 2007 | 51.05 | 51.63 | 50.49 | 51.38 | 15,519,094 | +0.68(+1.34%) |
Dec 17, 2007 | 51.67 | 51.70 | 50.47 | 50.70 | 14,569,719 | -1.15(-2.22%) |
Dec 14, 2007 | 52.12 | 52.38 | 51.79 | 51.85 | 19,683,172 | -0.60(-1.14%) |
Dec 13, 2007 | 51.56 | 52.52 | 51.35 | 52.45 | 16,731,899 | +0.73(+1.42%) |
Dec 12, 2007 | 51.79 | 52.38 | 51.23 | 51.71 | 19,196,116 | +1.07(+2.10%) |
Dec 11, 2007 | 51.66 | 52.17 | 50.60 | 50.65 | 14,228,967 | -1.03(-2.00%) |
Dec 10, 2007 | 51.40 | 51.84 | 51.13 | 51.68 | 9,770,575 | +0.43(+0.84%) |
Dec 07, 2007 | 51.10 | 51.61 | 50.90 | 51.25 | 11,860,179 | -0.24(-0.46%) |
Dec 06, 2007 | 50.30 | 51.67 | 50.07 | 51.49 | 17,141,034 | +1.17(+2.33%) |
Dec 05, 2007 | 49.47 | 50.55 | 49.47 | 50.32 | 18,546,348 | +1.21(+2.46%) |
Dec 04, 2007 | 49.10 | 49.46 | 48.92 | 49.11 | 11,686,148 | -0.38(-0.77%) |
Dec 03, 2007 | 49.08 | 49.69 | 48.87 | 49.49 | 14,081,231 | +0.04(+0.08%) |
Nov 30, 2007 | 49.09 | 49.45 | 48.47 | 49.45 | 20,780,304 | +0.68(+1.40%) |
Nov 29, 2007 | 48.24 | 49.21 | 48.24 | 48.77 | 15,688,631 | +0.28(+0.58%) |
Nov 28, 2007 | 47.62 | 48.74 | 47.38 | 48.49 | 19,112,034 | +0.99(+2.08%) |
Nov 27, 2007 | 47.02 | 47.66 | 46.16 | 47.50 | 25,809,180 | +0.29(+0.62%) |
Nov 26, 2007 | 48.94 | 49.21 | 47.06 | 47.21 | 18,262,004 | -1.62(-3.32%) |
Nov 23, 2007 | 48.72 | 49.05 | 48.38 | 48.83 | 6,084,788 | +0.52(+1.07%) |
Nov 21, 2007 | 49.47 | 49.86 | 48.23 | 48.32 | 20,301,126 | -1.21(-2.45%) |
Nov 20, 2007 | 47.92 | 49.93 | 47.92 | 49.53 | 19,418,216 | +1.62(+3.38%) |
Nov 19, 2007 | 48.45 | 48.67 | 47.68 | 47.91 | 15,170,255 | -0.54(-1.10%) |
Nov 16, 2007 | 47.83 | 48.72 | 47.72 | 48.45 | 20,176,858 | +1.03(+2.16%) |
Nov 15, 2007 | 48.42 | 48.73 | 47.04 | 47.42 | 20,470,608 | -1.00(-2.07%) |
Nov 14, 2007 | 49.22 | 49.77 | 48.30 | 48.42 | 17,673,472 | -0.50(-1.02%) |
Nov 13, 2007 | 48.36 | 49.01 | 47.10 | 48.92 | 21,208,994 | +0.88(+1.83%) |
Nov 12, 2007 | 49.02 | 49.02 | 47.56 | 48.05 | 22,209,172 | -1.12(-2.28%) |
Nov 09, 2007 | 50.09 | 50.09 | 49.08 | 49.17 | 17,988,870 | -1.08(-2.15%) |
Nov 08, 2007 | 49.57 | 51.04 | 49.41 | 50.25 | 31,231,368 | +0.92(+1.87%) |
Nov 07, 2007 | 51.22 | 51.23 | 49.20 | 49.32 | 22,683,516 | -1.75(-3.42%) |
Nov 06, 2007 | 49.97 | 51.11 | 49.97 | 51.07 | 17,534,912 | +1.22(+2.44%) |
Nov 05, 2007 | 49.29 | 50.26 | 49.28 | 49.85 | 16,131,914 | +0.00(+0.00%) |
Nov 02, 2007 | 49.39 | 50.30 | 49.08 | 49.85 | 21,962,344 | -0.32(-0.63%) |
Nov 01, 2007 | 50.74 | 51.54 | 49.86 | 50.17 | 18,709,658 | -1.39(-2.70%) |
Oct 31, 2007 | 50.94 | 51.91 | 50.81 | 51.56 | 17,556,076 | +0.81(+1.59%) |
Oct 30, 2007 | 51.70 | 51.81 | 50.54 | 50.76 | 17,086,096 | -1.58(-3.01%) |
Oct 29, 2007 | 51.76 | 52.72 | 51.61 | 52.33 | 16,411,682 | +0.69(+1.34%) |
Oct 26, 2007 | 51.76 | 52.01 | 51.33 | 51.64 | 13,278,143 | +0.24(+0.46%) |
Oct 25, 2007 | 50.97 | 51.61 | 50.47 | 51.40 | 16,387,545 | +0.75(+1.48%) |
Oct 24, 2007 | 50.21 | 50.95 | 49.75 | 50.65 | 19,495,978 | +0.55(+1.10%) |
Oct 23, 2007 | 50.11 | 50.55 | 49.48 | 50.10 | 17,090,888 | +0.27(+0.54%) |
Oct 22, 2007 | 49.67 | 49.87 | 48.86 | 49.83 | 19,196,124 | -0.47(-0.93%) |
Oct 19, 2007 | 52.23 | 52.23 | 50.16 | 50.30 | 25,047,550 | -1.77(-3.41%) |
Oct 18, 2007 | 52.44 | 52.82 | 51.84 | 52.07 | 17,816,592 | -0.47(-0.90%) |
Oct 17, 2007 | 52.90 | 52.93 | 51.87 | 52.55 | 19,023,970 | -0.11(-0.20%) |
Oct 16, 2007 | 52.06 | 52.88 | 51.90 | 52.65 | 19,328,522 | +0.63(+1.21%) |
Oct 15, 2007 | 51.99 | 52.37 | 51.83 | 52.02 | 15,071,304 | +0.52(+1.01%) |
Oct 12, 2007 | 51.57 | 51.69 | 51.21 | 51.51 | 10,664,479 | +0.23(+0.45%) |
Oct 11, 2007 | 52.13 | 52.30 | 50.80 | 51.27 | 16,279,981 | -0.61(-1.17%) |
Oct 10, 2007 | 50.90 | 52.11 | 50.87 | 51.88 | 20,458,744 | -0.41(-0.78%) |
Oct 09, 2007 | 51.74 | 52.40 | 51.66 | 52.29 | 15,453,659 | +0.69(+1.33%) |
Oct 08, 2007 | 51.58 | 51.82 | 51.44 | 51.60 | 10,042,376 | -0.42(-0.80%) |
Oct 05, 2007 | 51.89 | 52.16 | 51.27 | 52.02 | 11,532,653 | +0.27(+0.52%) |
Oct 04, 2007 | 51.55 | 51.85 | 51.01 | 51.75 | 12,005,985 | +0.20(+0.39%) |
Oct 03, 2007 | 51.56 | 51.83 | 51.14 | 51.54 | 15,537,784 | -0.61(-1.17%) |
Oct 02, 2007 | 52.92 | 52.96 | 51.74 | 52.15 | 16,216,469 | -1.06(-1.99%) |