Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 52.23 | 52.61 | 52.13 | 52.38 | 1,248,716 | -0.13(-0.24%) |
Dec 28, 2007 | 52.85 | 53.04 | 52.21 | 52.51 | 1,133,213 | +0.08(+0.16%) |
Dec 27, 2007 | 53.22 | 53.34 | 52.37 | 52.43 | 1,219,178 | -0.94(-1.77%) |
Dec 26, 2007 | 53.09 | 53.47 | 52.67 | 53.37 | 1,313,647 | +0.38(+0.72%) |
Dec 24, 2007 | 53.27 | 53.38 | 52.85 | 52.99 | 735,459 | -0.14(-0.26%) |
Dec 21, 2007 | 53.02 | 53.31 | 52.49 | 53.13 | 3,956,141 | +0.42(+0.79%) |
Dec 20, 2007 | 52.31 | 52.98 | 52.31 | 52.71 | 2,842,153 | +0.67(+1.29%) |
Dec 19, 2007 | 52.76 | 52.76 | 52.04 | 52.04 | 2,249,303 | -0.34(-0.64%) |
Dec 18, 2007 | 52.23 | 52.69 | 51.97 | 52.37 | 2,643,951 | +0.56(+1.09%) |
Dec 17, 2007 | 52.68 | 52.68 | 51.77 | 51.81 | 2,309,095 | -0.68(-1.30%) |
Dec 14, 2007 | 52.69 | 53.13 | 52.30 | 52.49 | 3,485,120 | -0.09(-0.17%) |
Dec 13, 2007 | 52.25 | 52.64 | 52.04 | 52.58 | 3,890,901 | +0.18(+0.35%) |
Dec 12, 2007 | 53.52 | 53.62 | 52.11 | 52.40 | 5,325,903 | -0.15(-0.29%) |
Dec 11, 2007 | 54.42 | 54.44 | 52.48 | 52.56 | 4,535,219 | -1.67(-3.08%) |
Dec 10, 2007 | 53.73 | 54.35 | 53.13 | 54.23 | 3,371,063 | +0.75(+1.41%) |
Dec 07, 2007 | 53.08 | 54.00 | 52.96 | 53.47 | 3,666,629 | +0.41(+0.77%) |
Dec 06, 2007 | 52.17 | 53.06 | 51.99 | 53.06 | 2,838,326 | +1.05(+2.02%) |
Dec 05, 2007 | 51.29 | 52.15 | 51.29 | 52.01 | 2,942,475 | +1.10(+2.16%) |
Dec 04, 2007 | 51.11 | 51.36 | 50.45 | 50.91 | 3,429,554 | -0.40(-0.78%) |
Dec 03, 2007 | 50.71 | 51.57 | 50.52 | 51.31 | 2,790,575 | +0.61(+1.20%) |
Nov 30, 2007 | 51.03 | 51.04 | 50.04 | 50.71 | 2,686,726 | +0.17(+0.34%) |
Nov 29, 2007 | 50.73 | 51.12 | 50.43 | 50.53 | 1,977,251 | -0.46(-0.91%) |
Nov 28, 2007 | 50.81 | 51.05 | 49.82 | 51.00 | 2,953,996 | +0.62(+1.22%) |
Nov 27, 2007 | 50.65 | 50.74 | 49.51 | 50.38 | 3,183,564 | +0.09(+0.18%) |
Nov 26, 2007 | 49.91 | 51.01 | 49.64 | 50.29 | 3,954,832 | +1.16(+2.36%) |
Nov 23, 2007 | 49.04 | 49.43 | 48.86 | 49.13 | 692,176 | +0.31(+0.63%) |
Nov 21, 2007 | 49.74 | 50.26 | 48.74 | 48.82 | 2,564,002 | -1.24(-2.48%) |
Nov 20, 2007 | 49.68 | 50.47 | 49.50 | 50.06 | 2,963,344 | +0.38(+0.77%) |
Nov 19, 2007 | 49.92 | 50.55 | 49.41 | 49.68 | 2,583,756 | -0.15(-0.31%) |
Nov 16, 2007 | 50.21 | 50.34 | 49.43 | 49.83 | 3,544,184 | +0.06(+0.13%) |
Nov 15, 2007 | 49.73 | 50.47 | 49.66 | 49.77 | 2,649,307 | -0.09(-0.18%) |
Nov 14, 2007 | 49.31 | 50.22 | 49.14 | 49.86 | 3,088,682 | +0.55(+1.12%) |
Nov 13, 2007 | 49.31 | 49.41 | 48.39 | 49.31 | 3,139,562 | +0.34(+0.70%) |
Nov 12, 2007 | 49.42 | 50.04 | 48.83 | 48.96 | 3,080,039 | -0.60(-1.21%) |
Nov 09, 2007 | 49.00 | 50.12 | 48.88 | 49.56 | 2,678,460 | +0.00(+0.00%) |
Nov 08, 2007 | 48.66 | 49.90 | 48.55 | 49.56 | 3,079,667 | +0.94(+1.94%) |
Nov 07, 2007 | 49.10 | 49.65 | 48.57 | 48.62 | 1,936,032 | -0.93(-1.87%) |
Nov 06, 2007 | 49.44 | 49.81 | 48.71 | 49.54 | 1,907,290 | +0.14(+0.28%) |
Nov 05, 2007 | 48.55 | 49.67 | 48.55 | 49.41 | 3,222,581 | +0.06(+0.13%) |
Nov 02, 2007 | 49.99 | 50.19 | 48.65 | 49.34 | 2,816,864 | -0.58(-1.16%) |
Nov 01, 2007 | 50.88 | 51.35 | 49.87 | 49.92 | 3,000,467 | -1.04(-2.05%) |
Oct 31, 2007 | 50.55 | 51.06 | 50.18 | 50.97 | 2,975,891 | +0.80(+1.59%) |
Oct 30, 2007 | 49.91 | 50.80 | 49.50 | 50.17 | 1,813,328 | +0.07(+0.14%) |
Oct 29, 2007 | 50.56 | 50.98 | 49.91 | 50.10 | 2,667,645 | -0.61(-1.20%) |
Oct 26, 2007 | 52.27 | 52.63 | 50.50 | 50.71 | 6,502,592 | -0.10(-0.20%) |
Oct 25, 2007 | 49.27 | 51.15 | 49.27 | 50.80 | 8,536,663 | +2.80(+5.84%) |
Oct 24, 2007 | 48.26 | 48.66 | 47.18 | 48.00 | 3,134,367 | -0.46(-0.95%) |
Oct 23, 2007 | 48.47 | 48.82 | 48.11 | 48.46 | 2,047,957 | +0.08(+0.17%) |
Oct 22, 2007 | 47.53 | 48.45 | 47.28 | 48.38 | 1,805,834 | +0.43(+0.89%) |
Oct 19, 2007 | 48.86 | 49.68 | 47.84 | 47.96 | 2,716,686 | -0.91(-1.86%) |
Oct 18, 2007 | 48.69 | 49.54 | 48.51 | 48.86 | 2,091,929 | +0.10(+0.20%) |
Oct 17, 2007 | 48.55 | 48.78 | 48.16 | 48.76 | 1,971,694 | +0.76(+1.59%) |
Oct 16, 2007 | 48.20 | 48.40 | 47.41 | 48.00 | 2,463,314 | -0.17(-0.36%) |
Oct 15, 2007 | 48.30 | 48.31 | 47.51 | 48.17 | 1,817,185 | -0.05(-0.09%) |
Oct 12, 2007 | 48.07 | 48.82 | 47.67 | 48.22 | 3,266,498 | +0.01(+0.02%) |
Oct 11, 2007 | 49.71 | 49.92 | 47.60 | 48.21 | 3,367,232 | -1.32(-2.66%) |
Oct 10, 2007 | 49.86 | 50.10 | 49.31 | 49.53 | 2,379,809 | -0.29(-0.58%) |
Oct 09, 2007 | 49.37 | 49.82 | 49.29 | 49.82 | 1,942,269 | +0.66(+1.35%) |
Oct 08, 2007 | 48.88 | 49.28 | 48.78 | 49.15 | 1,168,734 | +0.31(+0.63%) |
Oct 05, 2007 | 48.25 | 49.10 | 48.19 | 48.84 | 3,301,439 | +0.68(+1.41%) |
Oct 04, 2007 | 48.80 | 48.80 | 47.96 | 48.16 | 2,168,963 | -0.37(-0.77%) |
Oct 03, 2007 | 49.18 | 49.61 | 48.27 | 48.54 | 3,611,263 | -0.82(-1.65%) |
Oct 02, 2007 | 49.56 | 49.85 | 48.91 | 49.35 | 2,295,590 | -0.12(-0.24%) |