Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.90 | 53.90 | 53.43 | 53.53 | 1,541,703 | -0.27(-0.50%) |
Dec 28, 2007 | 54.30 | 54.31 | 53.72 | 53.80 | 947,138 | -0.21(-0.38%) |
Dec 27, 2007 | 54.41 | 54.52 | 53.85 | 54.01 | 1,140,479 | -0.69(-1.25%) |
Dec 26, 2007 | 54.46 | 54.72 | 54.33 | 54.70 | 898,309 | +0.04(+0.08%) |
Dec 24, 2007 | 54.59 | 54.66 | 54.32 | 54.65 | 453,186 | +0.51(+0.93%) |
Dec 21, 2007 | 54.22 | 54.22 | 53.78 | 54.15 | 1,077,288 | +0.82(+1.54%) |
Dec 20, 2007 | 53.48 | 53.48 | 52.73 | 53.32 | 1,088,624 | +0.08(+0.16%) |
Dec 19, 2007 | 53.39 | 53.56 | 52.91 | 53.24 | 1,510,183 | -0.06(-0.10%) |
Dec 18, 2007 | 53.35 | 53.45 | 52.50 | 53.29 | 1,228,053 | +0.38(+0.72%) |
Dec 17, 2007 | 53.48 | 53.55 | 52.87 | 52.91 | 1,258,041 | -0.82(-1.53%) |
Dec 14, 2007 | 54.04 | 54.43 | 53.71 | 53.74 | 546,579 | -0.74(-1.37%) |
Dec 13, 2007 | 54.38 | 54.54 | 53.82 | 54.48 | 825,192 | +0.01(+0.01%) |
Dec 12, 2007 | 55.90 | 55.90 | 53.82 | 54.47 | 1,058,683 | +0.34(+0.63%) |
Dec 11, 2007 | 55.69 | 55.90 | 54.12 | 54.13 | 1,539,620 | -1.52(-2.72%) |
Dec 10, 2007 | 55.42 | 55.70 | 55.21 | 55.65 | 1,786,798 | +0.47(+0.86%) |
Dec 07, 2007 | 55.38 | 55.38 | 55.09 | 55.18 | 1,854,124 | +0.07(+0.12%) |
Dec 06, 2007 | 54.29 | 55.26 | 54.25 | 55.11 | 650,730 | +0.79(+1.45%) |
Dec 05, 2007 | 53.93 | 54.42 | 53.93 | 54.32 | 705,572 | +0.80(+1.50%) |
Dec 04, 2007 | 53.54 | 53.81 | 53.46 | 53.52 | 737,520 | -0.35(-0.64%) |
Dec 03, 2007 | 54.16 | 54.25 | 53.85 | 53.87 | 665,387 | -0.33(-0.61%) |
Nov 30, 2007 | 54.44 | 54.59 | 53.88 | 54.20 | 721,407 | +0.38(+0.71%) |
Nov 29, 2007 | 53.48 | 53.96 | 53.44 | 53.82 | 885,368 | +0.02(+0.05%) |
Nov 28, 2007 | 52.72 | 53.88 | 52.72 | 53.79 | 1,069,569 | +1.60(+3.06%) |
Nov 27, 2007 | 52.01 | 52.34 | 51.56 | 52.20 | 1,322,419 | +0.63(+1.22%) |
Nov 26, 2007 | 52.65 | 52.94 | 51.52 | 51.56 | 1,739,287 | -1.03(-1.96%) |
Nov 23, 2007 | 52.91 | 52.91 | 52.16 | 52.59 | 806,619 | +0.77(+1.49%) |
Nov 21, 2007 | 52.20 | 52.52 | 51.77 | 51.82 | 1,038,611 | -0.92(-1.75%) |
Nov 20, 2007 | 52.96 | 53.17 | 51.91 | 52.74 | 1,325,404 | +0.20(+0.39%) |
Nov 19, 2007 | 53.04 | 53.14 | 52.37 | 52.54 | 881,016 | -0.87(-1.64%) |
Nov 16, 2007 | 53.62 | 53.62 | 52.88 | 53.41 | 1,174,989 | +0.21(+0.40%) |
Nov 15, 2007 | 53.80 | 53.97 | 52.93 | 53.20 | 486,793 | -0.78(-1.44%) |
Nov 14, 2007 | 54.61 | 54.69 | 53.76 | 53.98 | 900,633 | -0.19(-0.35%) |
Nov 13, 2007 | 53.36 | 54.26 | 53.21 | 54.17 | 783,218 | +1.54(+2.92%) |
Nov 12, 2007 | 53.06 | 53.68 | 52.60 | 52.63 | 1,249,736 | -0.69(-1.30%) |
Nov 09, 2007 | 53.18 | 54.03 | 53.11 | 53.32 | 935,693 | -0.71(-1.32%) |
Nov 08, 2007 | 53.48 | 54.39 | 53.15 | 54.04 | 2,024,589 | -0.07(-0.13%) |
Nov 07, 2007 | 55.09 | 55.28 | 54.06 | 54.11 | 1,934,833 | -1.53(-2.76%) |
Nov 06, 2007 | 55.56 | 55.64 | 54.84 | 55.64 | 560,260 | +0.76(+1.38%) |
Nov 05, 2007 | 55.21 | 55.30 | 54.55 | 54.88 | 794,239 | -0.44(-0.79%) |
Nov 02, 2007 | 55.51 | 55.51 | 54.73 | 55.32 | 1,037,906 | -0.01(-0.02%) |
Nov 01, 2007 | 56.14 | 56.15 | 55.20 | 55.33 | 1,096,200 | -1.44(-2.53%) |
Oct 31, 2007 | 56.33 | 56.86 | 55.96 | 56.77 | 508,921 | +0.73(+1.30%) |
Oct 30, 2007 | 56.20 | 56.31 | 55.97 | 56.03 | 752,671 | -0.40(-0.71%) |
Oct 29, 2007 | 56.46 | 56.54 | 56.22 | 56.44 | 637,168 | +0.22(+0.40%) |
Oct 26, 2007 | 56.12 | 56.21 | 55.63 | 56.21 | 745,893 | +0.67(+1.20%) |
Oct 25, 2007 | 55.54 | 55.82 | 54.94 | 55.54 | 1,412,344 | -0.04(-0.07%) |
Oct 24, 2007 | 55.43 | 55.60 | 54.58 | 55.58 | 2,464,349 | -0.04(-0.07%) |
Oct 23, 2007 | 55.57 | 55.68 | 55.07 | 55.62 | 1,317,175 | +0.39(+0.71%) |
Oct 22, 2007 | 54.52 | 55.30 | 54.52 | 55.22 | 827,776 | +0.27(+0.49%) |
Oct 19, 2007 | 56.15 | 56.15 | 54.86 | 54.95 | 1,201,672 | -1.45(-2.57%) |
Oct 18, 2007 | 56.31 | 56.49 | 56.07 | 56.40 | 288,488 | +0.01(+0.03%) |
Oct 17, 2007 | 56.77 | 56.77 | 55.82 | 56.39 | 562,334 | +0.04(+0.07%) |
Oct 16, 2007 | 56.45 | 56.61 | 56.22 | 56.35 | 902,067 | -0.40(-0.71%) |
Oct 15, 2007 | 57.25 | 57.25 | 56.43 | 56.75 | 710,374 | -0.45(-0.78%) |
Oct 12, 2007 | 56.99 | 57.27 | 56.89 | 57.20 | 440,595 | +0.28(+0.50%) |
Oct 11, 2007 | 57.56 | 57.72 | 56.61 | 56.91 | 1,586,413 | -0.04(-0.06%) |
Oct 10, 2007 | 56.95 | 56.95 | 56.95 | 56.95 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 56.95 | 56.95 | 56.95 | 56.95 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 57.03 | 57.03 | 56.74 | 56.95 | 466,081 | -0.07(-0.13%) |
Oct 05, 2007 | 56.78 | 57.20 | 56.63 | 57.02 | 777,616 | +0.61(+1.09%) |
Oct 04, 2007 | 56.43 | 56.47 | 56.22 | 56.41 | 540,915 | +0.11(+0.19%) |
Oct 03, 2007 | 56.34 | 56.52 | 56.17 | 56.30 | 715,797 | -0.09(-0.16%) |
Oct 02, 2007 | 56.58 | 56.60 | 56.32 | 56.39 | 1,087,524 | -0.09(-0.16%) |