Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 49.82 | 49.94 | 49.11 | 49.28 | 9,634,065 | -0.81(-1.61%) |
Dec 28, 2007 | 49.63 | 50.12 | 49.26 | 50.08 | 14,923,409 | +0.59(+1.18%) |
Dec 27, 2007 | 50.20 | 50.20 | 49.44 | 49.50 | 15,448,399 | -0.58(-1.15%) |
Dec 26, 2007 | 49.79 | 50.26 | 49.79 | 50.07 | 14,162,895 | +0.19(+0.38%) |
Dec 24, 2007 | 49.43 | 50.05 | 49.43 | 49.88 | 5,525,903 | +0.23(+0.47%) |
Dec 21, 2007 | 48.73 | 49.99 | 48.71 | 49.65 | 25,751,244 | +1.05(+2.16%) |
Dec 20, 2007 | 48.01 | 48.85 | 47.99 | 48.60 | 11,720,362 | +0.61(+1.27%) |
Dec 19, 2007 | 48.25 | 48.64 | 47.69 | 47.99 | 15,773,839 | -0.15(-0.32%) |
Dec 18, 2007 | 47.83 | 48.38 | 47.31 | 48.15 | 16,561,927 | +0.64(+1.34%) |
Dec 17, 2007 | 48.42 | 48.45 | 47.30 | 47.51 | 15,548,758 | -1.08(-2.22%) |
Dec 14, 2007 | 48.84 | 49.08 | 48.53 | 48.58 | 21,005,820 | -0.56(-1.14%) |
Dec 13, 2007 | 48.31 | 49.21 | 48.11 | 49.14 | 17,856,230 | +0.69(+1.42%) |
Dec 12, 2007 | 48.53 | 49.09 | 48.01 | 48.46 | 20,486,034 | +1.00(+2.10%) |
Dec 11, 2007 | 48.40 | 48.89 | 47.42 | 47.46 | 15,185,108 | -0.97(-2.00%) |
Dec 10, 2007 | 48.17 | 48.58 | 47.91 | 48.43 | 10,427,126 | +0.40(+0.84%) |
Dec 07, 2007 | 47.88 | 48.36 | 47.70 | 48.02 | 12,657,145 | -0.22(-0.46%) |
Dec 06, 2007 | 47.13 | 48.42 | 46.92 | 48.25 | 18,292,856 | +1.10(+2.33%) |
Dec 05, 2007 | 46.35 | 47.37 | 46.35 | 47.15 | 19,792,604 | +1.13(+2.46%) |
Dec 04, 2007 | 46.01 | 46.35 | 45.84 | 46.02 | 12,471,420 | -0.36(-0.77%) |
Dec 03, 2007 | 45.99 | 46.56 | 45.80 | 46.38 | 15,027,445 | +0.04(+0.08%) |
Nov 30, 2007 | 46.00 | 46.34 | 45.42 | 46.34 | 22,176,674 | +0.64(+1.40%) |
Nov 29, 2007 | 45.20 | 46.11 | 45.20 | 45.70 | 16,742,856 | +0.26(+0.58%) |
Nov 28, 2007 | 44.62 | 45.67 | 44.39 | 45.44 | 20,396,302 | +0.92(+2.08%) |
Nov 27, 2007 | 44.06 | 44.66 | 43.25 | 44.51 | 27,543,474 | +0.27(+0.62%) |
Nov 26, 2007 | 45.85 | 46.11 | 44.10 | 44.24 | 19,489,152 | -1.52(-3.32%) |
Nov 23, 2007 | 45.65 | 45.97 | 45.33 | 45.76 | 6,493,666 | +0.49(+1.07%) |
Nov 21, 2007 | 46.36 | 46.72 | 45.19 | 45.27 | 21,665,296 | -1.14(-2.45%) |
Nov 20, 2007 | 44.90 | 46.78 | 44.90 | 46.41 | 20,723,058 | +1.52(+3.38%) |
Nov 19, 2007 | 45.40 | 45.60 | 44.68 | 44.89 | 16,189,647 | -0.50(-1.10%) |
Nov 16, 2007 | 44.81 | 45.65 | 44.72 | 45.40 | 21,532,678 | +0.96(+2.16%) |
Nov 15, 2007 | 45.37 | 45.66 | 44.08 | 44.43 | 21,846,168 | -0.94(-2.07%) |
Nov 14, 2007 | 46.12 | 46.64 | 45.26 | 45.38 | 18,861,072 | -0.47(-1.02%) |
Nov 13, 2007 | 45.31 | 45.93 | 44.13 | 45.84 | 22,634,172 | +0.82(+1.83%) |
Nov 12, 2007 | 45.93 | 45.93 | 44.57 | 45.02 | 23,701,558 | -1.05(-2.28%) |
Nov 09, 2007 | 46.94 | 46.94 | 45.99 | 46.07 | 19,197,664 | -1.01(-2.15%) |
Nov 08, 2007 | 46.45 | 47.83 | 46.30 | 47.08 | 33,330,016 | +0.87(+1.87%) |
Nov 07, 2007 | 48.00 | 48.00 | 46.10 | 46.22 | 24,207,776 | -1.64(-3.42%) |
Nov 06, 2007 | 46.83 | 47.89 | 46.83 | 47.86 | 18,713,202 | +1.14(+2.44%) |
Nov 05, 2007 | 46.18 | 47.10 | 46.18 | 46.72 | 17,215,926 | +0.00(+0.00%) |
Nov 02, 2007 | 46.28 | 47.13 | 45.99 | 46.72 | 23,438,142 | -0.30(-0.63%) |
Nov 01, 2007 | 47.54 | 48.30 | 46.72 | 47.01 | 19,966,888 | -1.30(-2.70%) |
Oct 31, 2007 | 47.73 | 48.64 | 47.61 | 48.31 | 18,735,788 | +0.76(+1.59%) |
Oct 30, 2007 | 48.44 | 48.55 | 47.35 | 47.56 | 18,234,226 | -1.48(-3.01%) |
Oct 29, 2007 | 48.50 | 49.40 | 48.36 | 49.04 | 17,514,494 | +0.65(+1.34%) |
Oct 26, 2007 | 48.50 | 48.73 | 48.10 | 48.39 | 14,170,391 | +0.22(+0.46%) |
Oct 25, 2007 | 47.76 | 48.36 | 47.30 | 48.17 | 17,488,736 | +0.70(+1.48%) |
Oct 24, 2007 | 47.05 | 47.74 | 46.62 | 47.46 | 20,806,046 | +0.52(+1.10%) |
Oct 23, 2007 | 46.95 | 47.36 | 46.37 | 46.95 | 18,239,340 | +0.25(+0.54%) |
Oct 22, 2007 | 46.55 | 46.73 | 45.79 | 46.69 | 20,486,042 | -0.44(-0.93%) |
Oct 19, 2007 | 48.94 | 48.94 | 47.01 | 47.13 | 26,730,666 | -1.66(-3.41%) |
Oct 18, 2007 | 49.14 | 49.50 | 48.57 | 48.80 | 19,013,810 | -0.44(-0.90%) |
Oct 17, 2007 | 49.57 | 49.60 | 48.60 | 49.24 | 20,302,320 | -0.10(-0.20%) |
Oct 16, 2007 | 48.78 | 49.55 | 48.63 | 49.34 | 20,627,336 | +0.59(+1.21%) |
Oct 15, 2007 | 48.72 | 49.07 | 48.56 | 48.75 | 16,084,048 | +0.49(+1.01%) |
Oct 12, 2007 | 48.33 | 48.44 | 47.98 | 48.26 | 11,381,097 | +0.22(+0.45%) |
Oct 11, 2007 | 48.85 | 49.01 | 47.60 | 48.05 | 17,373,944 | -0.57(-1.17%) |
Oct 10, 2007 | 47.69 | 48.83 | 47.67 | 48.62 | 21,833,506 | -0.38(-0.78%) |
Oct 09, 2007 | 48.48 | 49.10 | 48.40 | 49.00 | 16,492,096 | +0.64(+1.33%) |
Oct 08, 2007 | 48.34 | 48.55 | 48.20 | 48.35 | 10,717,192 | -0.39(-0.80%) |
Oct 05, 2007 | 48.63 | 48.87 | 48.05 | 48.74 | 12,307,611 | +0.25(+0.52%) |
Oct 04, 2007 | 48.30 | 48.59 | 47.80 | 48.49 | 12,812,749 | +0.19(+0.39%) |
Oct 03, 2007 | 48.31 | 48.56 | 47.92 | 48.30 | 16,581,873 | -0.57(-1.17%) |
Oct 02, 2007 | 49.59 | 49.62 | 48.48 | 48.87 | 17,306,164 | -0.99(-1.99%) |