Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.26 | 46.42 | 45.61 | 45.73 | 7,349,839 | -0.61(-1.31%) |
Dec 28, 2007 | 46.66 | 46.78 | 45.97 | 46.33 | 10,235,325 | -0.19(-0.41%) |
Dec 27, 2007 | 46.69 | 46.72 | 46.17 | 46.52 | 10,271,014 | -0.35(-0.74%) |
Dec 26, 2007 | 46.24 | 47.10 | 45.90 | 46.87 | 10,361,892 | +0.17(+0.36%) |
Dec 24, 2007 | 46.15 | 46.76 | 45.98 | 46.70 | 5,391,196 | +0.38(+0.82%) |
Dec 21, 2007 | 45.80 | 46.32 | 45.69 | 46.32 | 18,208,970 | +1.43(+3.19%) |
Dec 20, 2007 | 45.33 | 45.46 | 44.52 | 44.89 | 25,389,178 | +0.46(+1.05%) |
Dec 19, 2007 | 44.34 | 44.81 | 43.92 | 44.42 | 22,747,348 | +0.15(+0.33%) |
Dec 18, 2007 | 44.34 | 44.39 | 42.56 | 44.27 | 28,717,200 | +1.46(+3.41%) |
Dec 17, 2007 | 44.46 | 44.46 | 42.49 | 42.81 | 32,900,960 | -2.52(-5.55%) |
Dec 14, 2007 | 45.49 | 46.32 | 44.89 | 45.33 | 22,894,472 | -1.36(-2.91%) |
Dec 13, 2007 | 46.94 | 47.24 | 45.33 | 46.69 | 26,004,112 | -1.52(-3.15%) |
Dec 12, 2007 | 48.77 | 49.29 | 47.03 | 48.21 | 32,719,910 | +1.70(+3.65%) |
Dec 11, 2007 | 48.64 | 49.29 | 45.84 | 46.51 | 31,680,340 | -1.82(-3.77%) |
Dec 10, 2007 | 48.31 | 48.71 | 47.93 | 48.33 | 19,148,434 | -0.21(-0.43%) |
Dec 07, 2007 | 48.64 | 48.76 | 48.11 | 48.54 | 18,674,492 | +0.10(+0.20%) |
Dec 06, 2007 | 47.30 | 48.64 | 47.23 | 48.44 | 20,333,184 | +1.19(+2.52%) |
Dec 05, 2007 | 46.69 | 47.56 | 46.42 | 47.26 | 26,424,094 | +1.99(+4.41%) |
Dec 04, 2007 | 44.76 | 45.59 | 44.43 | 45.26 | 23,582,820 | -0.58(-1.26%) |
Dec 03, 2007 | 45.67 | 45.95 | 45.18 | 45.84 | 22,034,904 | -0.03(-0.06%) |
Nov 30, 2007 | 46.58 | 46.84 | 45.22 | 45.87 | 28,561,600 | +0.74(+1.63%) |
Nov 29, 2007 | 45.16 | 46.20 | 44.56 | 45.13 | 28,874,206 | -0.03(-0.06%) |
Nov 28, 2007 | 43.88 | 45.44 | 43.63 | 45.16 | 32,283,078 | +3.06(+7.27%) |
Nov 27, 2007 | 41.28 | 42.51 | 40.23 | 42.10 | 38,822,580 | +1.02(+2.48%) |
Nov 26, 2007 | 43.76 | 44.03 | 40.82 | 41.08 | 37,726,484 | -2.80(-6.38%) |
Nov 23, 2007 | 43.45 | 44.17 | 43.45 | 43.88 | 16,967,870 | +0.45(+1.03%) |
Nov 21, 2007 | 44.88 | 44.88 | 42.95 | 43.43 | 38,158,896 | -2.68(-5.81%) |
Nov 20, 2007 | 46.18 | 47.24 | 44.76 | 46.11 | 30,210,266 | +0.67(+1.47%) |
Nov 19, 2007 | 47.24 | 47.24 | 45.09 | 45.44 | 23,880,584 | -2.24(-4.69%) |
Nov 16, 2007 | 47.85 | 48.00 | 46.81 | 47.68 | 32,234,692 | +1.59(+3.44%) |
Nov 15, 2007 | 46.95 | 46.98 | 45.28 | 46.09 | 28,742,554 | -1.25(-2.63%) |
Nov 14, 2007 | 48.53 | 48.60 | 46.78 | 47.34 | 36,679,680 | +0.56(+1.19%) |
Nov 13, 2007 | 45.16 | 47.04 | 45.16 | 46.78 | 30,454,056 | +3.69(+8.57%) |
Nov 12, 2007 | 46.73 | 46.76 | 42.86 | 43.09 | 42,854,608 | -4.09(-8.66%) |
Nov 09, 2007 | 48.44 | 48.44 | 46.41 | 47.18 | 36,351,096 | -1.64(-3.35%) |
Nov 08, 2007 | 47.59 | 49.67 | 46.78 | 48.81 | 50,690,760 | +2.43(+5.23%) |
Nov 07, 2007 | 47.82 | 48.12 | 45.97 | 46.39 | 26,246,812 | -1.77(-3.68%) |
Nov 06, 2007 | 47.70 | 48.22 | 47.09 | 48.16 | 19,711,468 | +2.01(+4.36%) |
Nov 05, 2007 | 45.95 | 46.58 | 45.63 | 46.15 | 21,156,628 | -0.99(-2.10%) |
Nov 02, 2007 | 47.57 | 47.77 | 45.88 | 47.14 | 24,568,354 | +0.01(+0.02%) |
Nov 01, 2007 | 47.28 | 47.81 | 46.71 | 47.13 | 27,321,410 | -1.37(-2.83%) |
Oct 31, 2007 | 48.00 | 49.18 | 47.62 | 48.50 | 25,601,170 | +1.39(+2.95%) |
Oct 30, 2007 | 47.59 | 47.92 | 47.07 | 47.11 | 15,500,516 | -0.73(-1.53%) |
Oct 29, 2007 | 47.45 | 48.30 | 47.38 | 47.84 | 21,596,120 | +1.06(+2.26%) |
Oct 26, 2007 | 45.85 | 46.79 | 45.44 | 46.78 | 18,408,352 | +1.60(+3.55%) |
Oct 25, 2007 | 44.89 | 45.18 | 44.15 | 45.18 | 27,454,482 | +0.70(+1.58%) |
Oct 24, 2007 | 44.28 | 44.59 | 43.11 | 44.48 | 28,006,188 | -0.08(-0.18%) |
Oct 23, 2007 | 44.01 | 44.62 | 43.64 | 44.56 | 19,193,022 | +1.72(+4.02%) |
Oct 22, 2007 | 41.84 | 43.07 | 41.20 | 42.84 | 32,846,932 | -0.04(-0.09%) |
Oct 19, 2007 | 45.29 | 45.29 | 42.82 | 42.88 | 38,427,784 | -2.39(-5.27%) |
Oct 18, 2007 | 43.78 | 45.46 | 43.72 | 45.26 | 23,188,878 | +0.61(+1.37%) |
Oct 17, 2007 | 44.54 | 44.67 | 43.03 | 44.65 | 25,762,128 | +1.16(+2.67%) |
Oct 16, 2007 | 43.95 | 44.02 | 43.16 | 43.49 | 25,381,744 | -1.16(-2.60%) |
Oct 15, 2007 | 45.33 | 45.49 | 43.96 | 44.65 | 31,098,102 | -0.53(-1.18%) |
Oct 12, 2007 | 44.08 | 45.18 | 43.94 | 45.18 | 22,071,608 | +1.17(+2.66%) |
Oct 11, 2007 | 45.45 | 45.81 | 43.19 | 44.01 | 36,641,632 | +0.14(+0.32%) |
Oct 10, 2007 | 43.87 | 43.87 | 43.87 | 43.87 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 43.87 | 43.87 | 43.87 | 43.87 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 43.86 | 43.91 | 43.20 | 43.87 | 13,985,872 | -0.15(-0.33%) |
Oct 05, 2007 | 43.07 | 44.32 | 42.84 | 44.01 | 24,437,972 | +2.00(+4.76%) |
Oct 04, 2007 | 42.10 | 42.63 | 40.94 | 42.01 | 18,440,904 | +0.45(+1.08%) |
Oct 03, 2007 | 43.37 | 43.47 | 41.45 | 41.57 | 23,781,628 | -1.88(-4.33%) |
Oct 02, 2007 | 43.56 | 43.82 | 42.66 | 43.45 | 25,606,404 | -0.38(-0.87%) |