Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.60 | 54.81 | 53.97 | 54.07 | 24,240,896 | -0.76(-1.38%) |
Dec 28, 2007 | 54.28 | 54.89 | 53.98 | 54.83 | 30,021,180 | +0.77(+1.42%) |
Dec 27, 2007 | 54.72 | 54.82 | 54.06 | 54.06 | 24,892,446 | -0.66(-1.20%) |
Dec 26, 2007 | 54.07 | 54.83 | 54.05 | 54.72 | 26,498,800 | +0.66(+1.23%) |
Dec 24, 2007 | 53.97 | 54.15 | 53.87 | 54.06 | 10,978,030 | +0.13(+0.25%) |
Dec 21, 2007 | 53.53 | 54.22 | 53.28 | 53.92 | 59,701,644 | +0.75(+1.41%) |
Dec 20, 2007 | 52.82 | 53.23 | 52.48 | 53.17 | 26,178,804 | +0.40(+0.77%) |
Dec 19, 2007 | 52.56 | 53.10 | 52.20 | 52.77 | 33,921,804 | +0.01(+0.01%) |
Dec 18, 2007 | 52.36 | 52.83 | 51.39 | 52.76 | 42,594,272 | +0.88(+1.70%) |
Dec 17, 2007 | 52.32 | 52.46 | 51.60 | 51.88 | 39,337,420 | -0.74(-1.41%) |
Dec 14, 2007 | 53.19 | 53.61 | 52.63 | 52.63 | 35,527,220 | -0.89(-1.66%) |
Dec 13, 2007 | 52.69 | 53.59 | 52.44 | 53.51 | 34,287,452 | +0.46(+0.87%) |
Dec 12, 2007 | 52.97 | 53.73 | 52.45 | 53.05 | 44,541,992 | +0.95(+1.82%) |
Dec 11, 2007 | 53.31 | 53.65 | 51.94 | 52.11 | 34,689,092 | -1.01(-1.90%) |
Dec 10, 2007 | 52.95 | 53.42 | 52.86 | 53.12 | 26,992,426 | +0.31(+0.58%) |
Dec 07, 2007 | 52.67 | 53.10 | 52.39 | 52.81 | 29,550,648 | +0.03(+0.07%) |
Dec 06, 2007 | 51.88 | 52.91 | 51.66 | 52.78 | 36,649,836 | +0.88(+1.69%) |
Dec 05, 2007 | 51.23 | 52.26 | 51.23 | 51.90 | 41,500,824 | +1.04(+2.04%) |
Dec 04, 2007 | 50.89 | 51.27 | 50.62 | 50.86 | 29,136,744 | -0.42(-0.82%) |
Dec 03, 2007 | 51.35 | 51.47 | 50.87 | 51.28 | 38,542,188 | -0.18(-0.35%) |
Nov 30, 2007 | 51.09 | 51.64 | 50.68 | 51.46 | 48,848,000 | +0.33(+0.64%) |
Nov 29, 2007 | 50.50 | 51.63 | 50.50 | 51.13 | 38,880,908 | +0.39(+0.76%) |
Nov 28, 2007 | 50.14 | 50.95 | 49.64 | 50.74 | 51,153,604 | +0.89(+1.78%) |
Nov 27, 2007 | 49.19 | 49.97 | 48.48 | 49.85 | 48,412,468 | +0.40(+0.82%) |
Nov 26, 2007 | 50.86 | 51.24 | 49.33 | 49.45 | 39,762,760 | -1.51(-2.96%) |
Nov 23, 2007 | 50.24 | 51.04 | 50.16 | 50.96 | 15,369,576 | +0.72(+1.44%) |
Nov 21, 2007 | 50.77 | 51.15 | 50.06 | 50.24 | 39,588,816 | -0.45(-0.89%) |
Nov 20, 2007 | 49.05 | 51.21 | 49.04 | 50.69 | 55,170,244 | +2.14(+4.41%) |
Nov 19, 2007 | 48.84 | 49.31 | 48.48 | 48.54 | 36,030,748 | -0.57(-1.16%) |
Nov 16, 2007 | 49.15 | 49.79 | 48.77 | 49.12 | 52,580,852 | +0.35(+0.72%) |
Nov 15, 2007 | 49.46 | 50.02 | 48.39 | 48.76 | 39,517,020 | -1.05(-2.11%) |
Nov 14, 2007 | 50.48 | 51.16 | 49.49 | 49.81 | 36,912,832 | -0.33(-0.66%) |
Nov 13, 2007 | 48.68 | 50.21 | 48.12 | 50.14 | 44,440,316 | +1.35(+2.77%) |
Nov 12, 2007 | 49.77 | 49.87 | 48.33 | 48.79 | 50,114,100 | -1.33(-2.66%) |
Nov 09, 2007 | 51.33 | 51.36 | 49.94 | 50.13 | 47,765,472 | -1.48(-2.87%) |
Nov 08, 2007 | 50.80 | 51.97 | 50.56 | 51.61 | 56,668,288 | +1.28(+2.55%) |
Nov 07, 2007 | 51.82 | 52.00 | 50.31 | 50.33 | 47,452,932 | -1.84(-3.52%) |
Nov 06, 2007 | 50.65 | 52.23 | 50.65 | 52.16 | 44,098,712 | +1.57(+3.10%) |
Nov 05, 2007 | 50.22 | 50.95 | 49.93 | 50.59 | 43,004,544 | -0.16(-0.31%) |
Nov 02, 2007 | 51.19 | 51.48 | 50.12 | 50.75 | 50,290,268 | -0.33(-0.64%) |
Nov 01, 2007 | 51.85 | 52.49 | 50.79 | 51.08 | 61,637,180 | -2.01(-3.79%) |
Oct 31, 2007 | 52.79 | 53.20 | 52.23 | 53.09 | 55,639,960 | +0.49(+0.93%) |
Oct 30, 2007 | 53.63 | 53.79 | 52.38 | 52.60 | 35,538,584 | -1.43(-2.64%) |
Oct 29, 2007 | 53.31 | 54.41 | 53.27 | 54.03 | 31,612,450 | +0.81(+1.52%) |
Oct 26, 2007 | 53.53 | 53.62 | 52.81 | 53.22 | 36,354,112 | +0.37(+0.70%) |
Oct 25, 2007 | 53.38 | 53.38 | 52.30 | 52.85 | 47,489,532 | -0.32(-0.61%) |
Oct 24, 2007 | 52.45 | 53.29 | 52.23 | 53.17 | 42,107,812 | +0.45(+0.85%) |
Oct 23, 2007 | 52.79 | 53.33 | 51.95 | 52.72 | 41,774,136 | +0.25(+0.48%) |
Oct 22, 2007 | 52.62 | 52.91 | 51.75 | 52.47 | 43,621,952 | -0.71(-1.33%) |
Oct 19, 2007 | 54.66 | 54.69 | 53.10 | 53.18 | 59,697,448 | -1.68(-3.06%) |
Oct 18, 2007 | 54.62 | 54.97 | 54.34 | 54.86 | 35,505,996 | +0.14(+0.26%) |
Oct 17, 2007 | 54.88 | 54.99 | 53.87 | 54.71 | 46,008,404 | +0.03(+0.06%) |
Oct 16, 2007 | 54.68 | 54.96 | 54.52 | 54.68 | 37,984,312 | -0.05(-0.08%) |
Oct 15, 2007 | 54.34 | 54.92 | 54.34 | 54.73 | 44,260,680 | +0.77(+1.43%) |
Oct 12, 2007 | 53.73 | 54.16 | 53.57 | 53.95 | 26,245,474 | +0.47(+0.89%) |
Oct 11, 2007 | 54.02 | 54.87 | 53.02 | 53.48 | 36,176,904 | -0.27(-0.50%) |
Oct 10, 2007 | 52.92 | 54.07 | 52.84 | 53.75 | 31,770,212 | +0.27(+0.50%) |
Oct 09, 2007 | 52.52 | 53.55 | 52.52 | 53.49 | 30,554,226 | +1.15(+2.19%) |
Oct 08, 2007 | 52.29 | 52.42 | 52.04 | 52.34 | 22,235,090 | -0.39(-0.74%) |
Oct 05, 2007 | 52.64 | 52.90 | 52.31 | 52.73 | 32,903,596 | +0.25(+0.48%) |
Oct 04, 2007 | 52.72 | 52.90 | 52.13 | 52.48 | 49,982,248 | -0.24(-0.45%) |
Oct 03, 2007 | 52.89 | 52.91 | 52.36 | 52.71 | 31,385,954 | -0.53(-0.99%) |
Oct 02, 2007 | 53.86 | 53.91 | 52.69 | 53.24 | 37,293,368 | -0.99(-1.82%) |