Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 45.16 | 45.25 | 44.79 | 44.86 | 5,232,490 | -0.53(-1.17%) |
Dec 28, 2007 | 45.83 | 46.01 | 45.20 | 45.39 | 4,508,516 | -0.22(-0.47%) |
Dec 27, 2007 | 46.42 | 46.43 | 45.58 | 45.61 | 4,366,946 | -0.82(-1.78%) |
Dec 26, 2007 | 46.41 | 46.62 | 45.98 | 46.43 | 4,030,243 | -0.16(-0.35%) |
Dec 24, 2007 | 45.99 | 46.69 | 45.74 | 46.60 | 2,449,804 | +0.67(+1.46%) |
Dec 21, 2007 | 45.65 | 46.50 | 45.65 | 45.93 | 11,192,299 | +0.51(+1.12%) |
Dec 20, 2007 | 44.86 | 45.44 | 44.56 | 45.42 | 7,570,660 | +0.19(+0.42%) |
Dec 19, 2007 | 45.89 | 46.02 | 45.15 | 45.23 | 6,770,939 | -0.75(-1.63%) |
Dec 18, 2007 | 46.02 | 46.08 | 45.54 | 45.98 | 5,959,840 | +0.29(+0.64%) |
Dec 17, 2007 | 45.77 | 46.24 | 45.46 | 45.68 | 8,127,127 | -0.37(-0.81%) |
Dec 14, 2007 | 46.37 | 46.53 | 46.05 | 46.06 | 6,150,875 | -0.83(-1.77%) |
Dec 13, 2007 | 46.64 | 46.94 | 46.24 | 46.89 | 7,814,486 | -0.08(-0.16%) |
Dec 12, 2007 | 48.10 | 48.10 | 46.46 | 46.97 | 8,963,277 | +0.01(+0.01%) |
Dec 11, 2007 | 47.84 | 48.08 | 46.87 | 46.96 | 8,408,973 | -0.70(-1.48%) |
Dec 10, 2007 | 47.28 | 47.85 | 47.04 | 47.66 | 7,223,857 | +0.62(+1.31%) |
Dec 07, 2007 | 46.83 | 47.45 | 46.83 | 47.05 | 5,409,359 | +0.22(+0.46%) |
Dec 06, 2007 | 46.94 | 46.94 | 46.31 | 46.83 | 3,722,573 | +0.31(+0.67%) |
Dec 05, 2007 | 46.59 | 46.65 | 46.21 | 46.52 | 3,660,170 | +0.45(+0.98%) |
Dec 04, 2007 | 46.06 | 46.46 | 45.77 | 46.07 | 3,981,600 | -0.17(-0.37%) |
Dec 03, 2007 | 46.31 | 46.74 | 46.10 | 46.24 | 6,276,372 | -0.49(-1.06%) |
Nov 30, 2007 | 46.88 | 47.14 | 46.51 | 46.74 | 7,106,397 | +0.24(+0.52%) |
Nov 29, 2007 | 46.43 | 46.73 | 46.17 | 46.50 | 5,194,886 | -0.17(-0.37%) |
Nov 28, 2007 | 45.56 | 46.77 | 45.29 | 46.67 | 8,898,817 | +1.35(+2.98%) |
Nov 27, 2007 | 44.77 | 45.38 | 44.72 | 45.32 | 7,112,016 | +0.69(+1.54%) |
Nov 26, 2007 | 45.03 | 45.66 | 44.45 | 44.63 | 7,416,666 | -0.36(-0.79%) |
Nov 23, 2007 | 44.70 | 45.00 | 44.64 | 44.99 | 2,722,252 | +0.49(+1.11%) |
Nov 21, 2007 | 45.04 | 45.46 | 44.40 | 44.49 | 9,707,993 | -0.96(-2.11%) |
Nov 20, 2007 | 45.63 | 46.22 | 45.13 | 45.45 | 8,609,297 | -0.20(-0.43%) |
Nov 19, 2007 | 45.30 | 45.82 | 44.95 | 45.65 | 8,521,192 | -0.03(-0.07%) |
Nov 16, 2007 | 45.04 | 45.86 | 44.97 | 45.68 | 10,691,554 | -0.69(-1.49%) |
Nov 15, 2007 | 46.31 | 46.73 | 46.01 | 46.37 | 5,344,565 | -0.15(-0.31%) |
Nov 14, 2007 | 47.13 | 47.24 | 46.42 | 46.52 | 5,137,775 | -0.43(-0.91%) |
Nov 13, 2007 | 46.38 | 46.99 | 46.01 | 46.94 | 6,945,567 | +0.86(+1.86%) |
Nov 12, 2007 | 45.13 | 46.73 | 44.97 | 46.08 | 8,937,934 | +1.23(+2.74%) |
Nov 09, 2007 | 45.20 | 45.62 | 44.80 | 44.85 | 8,247,167 | -0.86(-1.87%) |
Nov 08, 2007 | 45.51 | 45.96 | 45.07 | 45.71 | 10,577,047 | +0.24(+0.53%) |
Nov 07, 2007 | 46.62 | 46.92 | 45.44 | 45.47 | 8,779,029 | -1.62(-3.44%) |
Nov 06, 2007 | 47.21 | 47.45 | 46.55 | 47.09 | 7,393,006 | -0.16(-0.34%) |
Nov 05, 2007 | 46.40 | 47.53 | 46.40 | 47.25 | 5,190,982 | +0.29(+0.61%) |
Nov 02, 2007 | 46.75 | 47.30 | 46.60 | 46.96 | 5,864,728 | +0.28(+0.60%) |
Nov 01, 2007 | 47.40 | 47.64 | 46.55 | 46.68 | 6,281,069 | -0.96(-2.01%) |
Oct 31, 2007 | 47.60 | 47.96 | 47.38 | 47.64 | 5,898,937 | +0.22(+0.47%) |
Oct 30, 2007 | 47.58 | 47.75 | 47.14 | 47.42 | 3,493,564 | -0.22(-0.47%) |
Oct 29, 2007 | 47.31 | 47.85 | 47.19 | 47.64 | 3,335,148 | +0.08(+0.17%) |
Oct 26, 2007 | 47.69 | 47.78 | 47.19 | 47.56 | 4,418,015 | +0.00(+0.00%) |
Oct 25, 2007 | 47.97 | 48.11 | 47.16 | 47.56 | 4,699,097 | -0.31(-0.65%) |
Oct 24, 2007 | 47.80 | 48.15 | 46.94 | 47.87 | 6,975,498 | -0.11(-0.24%) |
Oct 23, 2007 | 48.46 | 48.51 | 47.35 | 47.98 | 6,775,603 | +0.35(+0.73%) |
Oct 22, 2007 | 47.37 | 47.96 | 47.17 | 47.63 | 8,300,666 | +0.04(+0.08%) |
Oct 19, 2007 | 47.90 | 48.18 | 47.57 | 47.59 | 8,124,891 | -0.63(-1.30%) |
Oct 18, 2007 | 48.18 | 48.48 | 47.98 | 48.22 | 4,806,786 | +0.01(+0.03%) |
Oct 17, 2007 | 48.36 | 48.43 | 47.90 | 48.21 | 4,387,116 | +0.12(+0.25%) |
Oct 16, 2007 | 48.53 | 48.56 | 47.97 | 48.09 | 4,829,943 | -0.46(-0.95%) |
Oct 15, 2007 | 48.57 | 48.76 | 48.32 | 48.55 | 4,216,859 | -0.05(-0.10%) |
Oct 12, 2007 | 48.53 | 48.77 | 48.31 | 48.60 | 4,120,222 | +0.07(+0.14%) |
Oct 11, 2007 | 48.46 | 49.33 | 48.27 | 48.53 | 5,185,433 | +0.11(+0.24%) |
Oct 10, 2007 | 48.66 | 48.77 | 48.22 | 48.42 | 5,116,522 | -0.35(-0.72%) |
Oct 09, 2007 | 48.49 | 48.84 | 48.30 | 48.77 | 4,418,650 | +0.27(+0.56%) |
Oct 08, 2007 | 48.44 | 48.65 | 48.28 | 48.49 | 2,130,486 | +0.03(+0.05%) |
Oct 05, 2007 | 48.21 | 48.76 | 48.03 | 48.47 | 4,684,278 | +0.51(+1.07%) |
Oct 04, 2007 | 47.97 | 49.86 | 47.87 | 47.96 | 2,870,567 | +0.01(+0.01%) |
Oct 03, 2007 | 48.03 | 48.33 | 47.72 | 47.95 | 3,589,555 | -0.04(-0.08%) |
Oct 02, 2007 | 48.07 | 48.39 | 47.81 | 47.99 | 4,662,838 | -0.16(-0.33%) |