Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.62 | 54.82 | 53.98 | 54.09 | 24,234,476 | -0.76(-1.38%) |
Dec 28, 2007 | 54.30 | 54.90 | 53.99 | 54.84 | 30,013,230 | +0.77(+1.42%) |
Dec 27, 2007 | 54.73 | 54.83 | 54.08 | 54.08 | 24,885,854 | -0.66(-1.20%) |
Dec 26, 2007 | 54.08 | 54.84 | 54.06 | 54.73 | 26,491,782 | +0.66(+1.23%) |
Dec 24, 2007 | 53.98 | 54.16 | 53.88 | 54.07 | 10,975,123 | +0.13(+0.25%) |
Dec 21, 2007 | 53.54 | 54.24 | 53.30 | 53.94 | 59,685,832 | +0.75(+1.41%) |
Dec 20, 2007 | 52.84 | 53.24 | 52.49 | 53.19 | 26,171,872 | +0.40(+0.77%) |
Dec 19, 2007 | 52.57 | 53.11 | 52.21 | 52.78 | 33,912,820 | +0.01(+0.01%) |
Dec 18, 2007 | 52.37 | 52.85 | 51.40 | 52.78 | 42,582,992 | +0.88(+1.70%) |
Dec 17, 2007 | 52.33 | 52.48 | 51.61 | 51.89 | 39,327,004 | -0.74(-1.41%) |
Dec 14, 2007 | 53.21 | 53.63 | 52.64 | 52.64 | 35,517,812 | -0.89(-1.66%) |
Dec 13, 2007 | 52.70 | 53.60 | 52.45 | 53.53 | 34,278,372 | +0.46(+0.87%) |
Dec 12, 2007 | 52.98 | 53.74 | 52.46 | 53.07 | 44,530,196 | +0.95(+1.82%) |
Dec 11, 2007 | 53.32 | 53.66 | 51.96 | 52.12 | 34,679,904 | -1.01(-1.90%) |
Dec 10, 2007 | 52.97 | 53.44 | 52.87 | 53.13 | 26,985,278 | +0.31(+0.58%) |
Dec 07, 2007 | 52.68 | 53.11 | 52.40 | 52.82 | 29,542,822 | +0.03(+0.07%) |
Dec 06, 2007 | 51.89 | 52.92 | 51.68 | 52.79 | 36,640,132 | +0.88(+1.69%) |
Dec 05, 2007 | 51.24 | 52.28 | 51.24 | 51.91 | 41,489,836 | +1.04(+2.04%) |
Dec 04, 2007 | 50.91 | 51.28 | 50.64 | 50.87 | 29,129,028 | -0.42(-0.82%) |
Dec 03, 2007 | 51.36 | 51.48 | 50.88 | 51.29 | 38,531,980 | -0.18(-0.35%) |
Nov 30, 2007 | 51.10 | 51.65 | 50.69 | 51.47 | 48,835,064 | +0.33(+0.64%) |
Nov 29, 2007 | 50.51 | 51.65 | 50.51 | 51.14 | 38,870,612 | +0.39(+0.76%) |
Nov 28, 2007 | 50.16 | 50.96 | 49.65 | 50.76 | 51,140,060 | +0.89(+1.78%) |
Nov 27, 2007 | 49.20 | 49.98 | 48.49 | 49.87 | 48,399,648 | +0.40(+0.82%) |
Nov 26, 2007 | 50.87 | 51.25 | 49.34 | 49.46 | 39,752,228 | -1.51(-2.96%) |
Nov 23, 2007 | 50.26 | 51.05 | 50.17 | 50.97 | 15,365,506 | +0.72(+1.44%) |
Nov 21, 2007 | 50.78 | 51.16 | 50.07 | 50.25 | 39,578,332 | -0.45(-0.89%) |
Nov 20, 2007 | 49.06 | 51.22 | 49.05 | 50.70 | 55,155,636 | +2.14(+4.41%) |
Nov 19, 2007 | 48.86 | 49.32 | 48.49 | 48.56 | 36,021,208 | -0.57(-1.16%) |
Nov 16, 2007 | 49.16 | 49.80 | 48.78 | 49.13 | 52,566,928 | +0.35(+0.72%) |
Nov 15, 2007 | 49.48 | 50.04 | 48.41 | 48.78 | 39,506,556 | -1.05(-2.11%) |
Nov 14, 2007 | 50.49 | 51.17 | 49.50 | 49.83 | 36,903,056 | -0.33(-0.66%) |
Nov 13, 2007 | 48.70 | 50.23 | 48.13 | 50.16 | 44,428,544 | +1.35(+2.77%) |
Nov 12, 2007 | 49.79 | 49.88 | 48.34 | 48.81 | 50,100,828 | -1.33(-2.66%) |
Nov 09, 2007 | 51.35 | 51.38 | 49.95 | 50.14 | 47,752,820 | -1.48(-2.87%) |
Nov 08, 2007 | 50.81 | 51.98 | 50.58 | 51.62 | 56,653,280 | +1.28(+2.55%) |
Nov 07, 2007 | 51.83 | 52.02 | 50.32 | 50.34 | 47,440,368 | -1.84(-3.52%) |
Nov 06, 2007 | 50.66 | 52.25 | 50.66 | 52.18 | 44,087,036 | +1.57(+3.10%) |
Nov 05, 2007 | 50.24 | 50.96 | 49.94 | 50.61 | 42,993,156 | -0.16(-0.31%) |
Nov 02, 2007 | 51.20 | 51.50 | 50.13 | 50.76 | 50,276,952 | -0.33(-0.64%) |
Nov 01, 2007 | 51.86 | 52.51 | 50.80 | 51.09 | 61,620,856 | -2.01(-3.79%) |
Oct 31, 2007 | 52.80 | 53.22 | 52.25 | 53.11 | 55,625,224 | +0.49(+0.93%) |
Oct 30, 2007 | 53.65 | 53.80 | 52.40 | 52.62 | 35,529,176 | -1.43(-2.64%) |
Oct 29, 2007 | 53.32 | 54.42 | 53.28 | 54.04 | 31,604,078 | +0.81(+1.52%) |
Oct 26, 2007 | 53.54 | 53.64 | 52.82 | 53.23 | 36,344,484 | +0.37(+0.70%) |
Oct 25, 2007 | 53.40 | 53.40 | 52.32 | 52.86 | 47,476,956 | -0.32(-0.61%) |
Oct 24, 2007 | 52.46 | 53.31 | 52.25 | 53.19 | 42,096,660 | +0.45(+0.85%) |
Oct 23, 2007 | 52.81 | 53.34 | 51.96 | 52.74 | 41,763,072 | +0.25(+0.48%) |
Oct 22, 2007 | 52.63 | 52.93 | 51.77 | 52.48 | 43,610,400 | -0.71(-1.33%) |
Oct 19, 2007 | 54.67 | 54.70 | 53.11 | 53.19 | 59,681,640 | -1.68(-3.06%) |
Oct 18, 2007 | 54.63 | 54.98 | 54.35 | 54.87 | 35,496,592 | +0.14(+0.26%) |
Oct 17, 2007 | 54.89 | 55.00 | 53.88 | 54.73 | 45,996,216 | +0.03(+0.06%) |
Oct 16, 2007 | 54.69 | 54.97 | 54.53 | 54.69 | 37,974,252 | -0.05(-0.08%) |
Oct 15, 2007 | 54.35 | 54.93 | 54.35 | 54.74 | 44,248,956 | +0.77(+1.43%) |
Oct 12, 2007 | 53.75 | 54.17 | 53.58 | 53.97 | 26,238,524 | +0.47(+0.88%) |
Oct 11, 2007 | 54.04 | 54.88 | 53.04 | 53.49 | 36,167,320 | -0.27(-0.50%) |
Oct 10, 2007 | 52.93 | 54.08 | 52.85 | 53.77 | 31,761,800 | +0.27(+0.50%) |
Oct 09, 2007 | 52.53 | 53.56 | 52.53 | 53.50 | 30,546,134 | +1.15(+2.19%) |
Oct 08, 2007 | 52.30 | 52.43 | 52.05 | 52.35 | 22,229,202 | -0.39(-0.74%) |
Oct 05, 2007 | 52.65 | 52.91 | 52.33 | 52.74 | 32,894,882 | +0.25(+0.48%) |
Oct 04, 2007 | 52.73 | 52.91 | 52.15 | 52.49 | 49,969,012 | -0.24(-0.45%) |
Oct 03, 2007 | 52.90 | 52.93 | 52.37 | 52.73 | 31,377,644 | -0.53(-0.99%) |
Oct 02, 2007 | 53.87 | 53.92 | 52.71 | 53.25 | 37,283,492 | -0.99(-1.82%) |