Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 51.75 | 51.80 | 51.33 | 51.33 | 4,668,159 | -0.52(-1.01%) |
Dec 28, 2007 | 52.25 | 52.25 | 51.61 | 51.85 | 5,228,810 | +0.04(+0.08%) |
Dec 27, 2007 | 52.57 | 52.65 | 51.77 | 51.81 | 4,630,258 | -0.85(-1.62%) |
Dec 26, 2007 | 52.48 | 52.67 | 52.15 | 52.66 | 3,240,892 | -0.08(-0.14%) |
Dec 24, 2007 | 52.26 | 52.74 | 52.26 | 52.74 | 2,283,768 | +0.61(+1.17%) |
Dec 21, 2007 | 52.18 | 52.20 | 51.87 | 52.13 | 5,985,630 | +0.60(+1.16%) |
Dec 20, 2007 | 51.49 | 51.53 | 50.91 | 51.53 | 5,451,961 | +0.55(+1.08%) |
Dec 19, 2007 | 51.12 | 51.25 | 50.69 | 50.98 | 3,725,526 | -0.20(-0.40%) |
Dec 18, 2007 | 51.43 | 51.43 | 50.32 | 51.18 | 3,847,502 | +0.38(+0.75%) |
Dec 17, 2007 | 51.50 | 51.50 | 50.69 | 50.80 | 4,938,732 | -0.84(-1.62%) |
Dec 14, 2007 | 51.89 | 52.16 | 51.55 | 51.64 | 3,371,169 | -0.57(-1.10%) |
Dec 13, 2007 | 52.31 | 52.31 | 51.61 | 52.21 | 4,212,825 | +0.00(+0.00%) |
Dec 12, 2007 | 52.99 | 52.99 | 51.56 | 52.21 | 6,055,518 | +0.35(+0.68%) |
Dec 11, 2007 | 52.95 | 53.29 | 51.74 | 51.86 | 6,917,479 | -1.25(-2.35%) |
Dec 10, 2007 | 52.91 | 53.16 | 52.78 | 53.11 | 5,117,297 | +0.41(+0.79%) |
Dec 07, 2007 | 52.90 | 52.95 | 52.61 | 52.69 | 7,493,808 | +0.04(+0.08%) |
Dec 06, 2007 | 52.04 | 52.78 | 51.98 | 52.65 | 5,074,653 | +0.59(+1.14%) |
Dec 05, 2007 | 51.74 | 52.07 | 51.61 | 52.06 | 3,336,306 | +0.83(+1.62%) |
Dec 04, 2007 | 51.23 | 51.50 | 51.13 | 51.23 | 3,458,856 | -0.34(-0.66%) |
Dec 03, 2007 | 51.37 | 51.93 | 51.37 | 51.57 | 3,041,575 | -0.22(-0.42%) |
Nov 30, 2007 | 52.20 | 52.40 | 51.42 | 51.79 | 3,400,146 | +0.11(+0.21%) |
Nov 29, 2007 | 51.39 | 51.82 | 51.28 | 51.68 | 4,285,488 | +0.25(+0.49%) |
Nov 28, 2007 | 50.39 | 51.68 | 50.32 | 51.43 | 4,187,202 | +1.54(+3.08%) |
Nov 27, 2007 | 49.84 | 50.33 | 49.48 | 49.89 | 4,249,223 | +0.28(+0.56%) |
Nov 26, 2007 | 50.48 | 50.71 | 49.41 | 49.61 | 3,918,110 | -0.76(-1.51%) |
Nov 23, 2007 | 50.12 | 50.38 | 49.67 | 50.37 | 1,934,963 | +0.80(+1.62%) |
Nov 21, 2007 | 50.07 | 50.48 | 49.49 | 49.57 | 4,425,803 | -0.93(-1.84%) |
Nov 20, 2007 | 50.42 | 50.91 | 49.66 | 50.50 | 4,884,381 | +0.41(+0.81%) |
Nov 19, 2007 | 50.72 | 50.80 | 50.03 | 50.09 | 3,978,630 | -0.72(-1.41%) |
Nov 16, 2007 | 50.81 | 51.01 | 50.33 | 50.81 | 3,942,166 | +0.22(+0.43%) |
Nov 15, 2007 | 50.79 | 51.17 | 50.27 | 50.59 | 5,462,462 | -0.57(-1.12%) |
Nov 14, 2007 | 51.81 | 51.81 | 50.88 | 51.17 | 3,245,625 | -0.16(-0.31%) |
Nov 13, 2007 | 50.17 | 51.34 | 50.17 | 51.33 | 3,130,525 | +1.43(+2.86%) |
Nov 12, 2007 | 50.61 | 50.84 | 49.86 | 49.90 | 6,237,433 | -0.94(-1.84%) |
Nov 09, 2007 | 50.88 | 51.32 | 50.55 | 50.84 | 4,925,395 | -0.72(-1.39%) |
Nov 08, 2007 | 51.95 | 52.33 | 50.77 | 51.55 | 4,963,035 | -0.52(-1.01%) |
Nov 07, 2007 | 52.79 | 53.02 | 51.89 | 52.08 | 3,905,440 | -1.17(-2.20%) |
Nov 06, 2007 | 52.97 | 53.29 | 51.93 | 53.25 | 2,778,545 | +0.70(+1.33%) |
Nov 05, 2007 | 52.78 | 52.93 | 52.24 | 52.55 | 3,137,305 | -0.38(-0.72%) |
Nov 02, 2007 | 53.18 | 53.33 | 52.31 | 52.93 | 8,498,962 | +0.32(+0.61%) |
Nov 01, 2007 | 53.40 | 53.46 | 52.44 | 52.61 | 3,528,614 | -1.02(-1.91%) |
Oct 31, 2007 | 53.41 | 53.94 | 53.01 | 53.63 | 2,588,490 | +0.49(+0.92%) |
Oct 30, 2007 | 53.20 | 53.32 | 52.99 | 53.14 | 2,305,352 | -0.07(-0.13%) |
Oct 29, 2007 | 53.56 | 53.56 | 53.08 | 53.21 | 3,104,434 | +0.11(+0.21%) |
Oct 26, 2007 | 52.53 | 53.93 | 52.53 | 53.10 | 3,361,403 | +0.42(+0.80%) |
Oct 25, 2007 | 52.53 | 52.74 | 52.00 | 52.68 | 3,856,622 | +0.24(+0.45%) |
Oct 24, 2007 | 52.36 | 52.52 | 51.56 | 52.44 | 8,234,282 | -0.03(-0.06%) |
Oct 23, 2007 | 52.26 | 52.60 | 51.93 | 52.48 | 5,061,047 | +0.50(+0.96%) |
Oct 22, 2007 | 51.35 | 52.02 | 51.12 | 51.98 | 3,049,133 | +0.31(+0.60%) |
Oct 19, 2007 | 52.84 | 52.97 | 51.50 | 51.66 | 3,761,770 | -1.31(-2.47%) |
Oct 18, 2007 | 52.86 | 53.13 | 52.68 | 52.97 | 1,694,318 | -0.05(-0.10%) |
Oct 17, 2007 | 53.25 | 53.29 | 52.38 | 53.02 | 2,261,893 | +0.29(+0.54%) |
Oct 16, 2007 | 52.92 | 53.34 | 52.62 | 52.74 | 2,647,579 | -0.34(-0.64%) |
Oct 15, 2007 | 53.45 | 53.98 | 52.71 | 53.07 | 2,222,578 | -0.45(-0.84%) |
Oct 12, 2007 | 53.19 | 53.52 | 53.09 | 53.52 | 1,432,159 | +0.37(+0.70%) |
Oct 11, 2007 | 53.93 | 53.93 | 52.75 | 53.15 | 2,890,217 | -0.24(-0.46%) |
Oct 10, 2007 | 53.40 | 53.58 | 53.19 | 53.40 | 2,556,161 | +0.06(+0.11%) |
Oct 09, 2007 | 53.23 | 53.45 | 52.96 | 53.34 | 1,925,495 | +0.33(+0.62%) |
Oct 08, 2007 | 53.00 | 53.07 | 52.79 | 53.01 | 1,738,132 | -0.11(-0.21%) |
Oct 05, 2007 | 52.78 | 53.13 | 52.59 | 53.12 | 2,067,807 | +0.74(+1.42%) |
Oct 04, 2007 | 52.47 | 52.61 | 52.18 | 52.37 | 1,820,077 | -0.03(-0.05%) |
Oct 03, 2007 | 52.45 | 52.58 | 52.25 | 52.40 | 7,520,343 | -0.16(-0.31%) |
Oct 02, 2007 | 52.71 | 52.71 | 52.40 | 52.56 | 4,309,806 | -0.05(-0.10%) |