Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 44.03 | 44.48 | 43.45 | 44.14 | 4,237,897 | -0.12(-0.26%) |
Dec 28, 2007 | 45.23 | 45.38 | 43.59 | 44.26 | 4,183,438 | -0.58(-1.29%) |
Dec 27, 2007 | 45.91 | 46.25 | 44.42 | 44.84 | 4,172,677 | -1.57(-3.37%) |
Dec 26, 2007 | 47.24 | 47.51 | 46.14 | 46.41 | 2,094,370 | -1.22(-2.56%) |
Dec 24, 2007 | 46.12 | 47.77 | 45.99 | 47.63 | 1,172,933 | +1.83(+4.01%) |
Dec 21, 2007 | 45.41 | 46.13 | 45.33 | 45.79 | 3,946,884 | +0.81(+1.81%) |
Dec 20, 2007 | 45.65 | 46.17 | 44.67 | 44.98 | 4,378,561 | -0.43(-0.95%) |
Dec 19, 2007 | 46.04 | 46.19 | 44.79 | 45.41 | 3,955,804 | -0.22(-0.48%) |
Dec 18, 2007 | 45.49 | 46.22 | 44.54 | 45.63 | 4,976,785 | +0.53(+1.17%) |
Dec 17, 2007 | 46.55 | 46.61 | 44.87 | 45.10 | 5,720,367 | -1.75(-3.73%) |
Dec 14, 2007 | 47.40 | 48.76 | 46.79 | 46.85 | 5,514,682 | -1.37(-2.84%) |
Dec 13, 2007 | 48.47 | 48.76 | 47.04 | 48.21 | 3,776,943 | -0.59(-1.22%) |
Dec 12, 2007 | 49.15 | 50.77 | 48.05 | 48.81 | 4,736,638 | +0.83(+1.74%) |
Dec 11, 2007 | 51.00 | 51.83 | 47.78 | 47.98 | 4,910,776 | -2.85(-5.60%) |
Dec 10, 2007 | 49.56 | 50.90 | 49.08 | 50.82 | 2,393,789 | +1.21(+2.44%) |
Dec 07, 2007 | 51.08 | 51.24 | 49.41 | 49.61 | 3,113,724 | -1.03(-2.03%) |
Dec 06, 2007 | 49.30 | 50.64 | 49.07 | 50.64 | 2,947,691 | +1.27(+2.56%) |
Dec 05, 2007 | 48.72 | 49.59 | 48.10 | 49.37 | 3,494,366 | +1.38(+2.87%) |
Dec 04, 2007 | 49.03 | 49.38 | 47.77 | 48.00 | 3,776,656 | -1.42(-2.88%) |
Dec 03, 2007 | 49.58 | 50.04 | 48.74 | 49.42 | 3,462,193 | -0.62(-1.23%) |
Nov 30, 2007 | 49.00 | 50.84 | 49.00 | 50.03 | 6,453,718 | +1.55(+3.19%) |
Nov 29, 2007 | 48.23 | 49.13 | 47.45 | 48.49 | 4,992,805 | +0.00(+0.00%) |
Nov 28, 2007 | 46.34 | 48.97 | 46.34 | 48.49 | 6,904,404 | +2.40(+5.22%) |
Nov 27, 2007 | 44.04 | 46.09 | 43.78 | 46.09 | 6,434,303 | +2.36(+5.39%) |
Nov 26, 2007 | 45.40 | 45.94 | 43.59 | 43.73 | 7,495,123 | -2.39(-5.19%) |
Nov 23, 2007 | 45.74 | 46.44 | 45.49 | 46.12 | 2,964,013 | +0.52(+1.14%) |
Nov 21, 2007 | 45.23 | 46.12 | 43.52 | 45.60 | 4,679,802 | +0.39(+0.85%) |
Nov 20, 2007 | 46.22 | 47.42 | 44.01 | 45.22 | 5,295,123 | -1.15(-2.48%) |
Nov 19, 2007 | 47.74 | 47.85 | 46.21 | 46.36 | 6,202,633 | -1.57(-3.27%) |
Nov 16, 2007 | 50.03 | 50.03 | 47.41 | 47.93 | 5,014,717 | -1.26(-2.55%) |
Nov 15, 2007 | 49.07 | 49.89 | 48.23 | 49.19 | 3,657,133 | -0.47(-0.95%) |
Nov 14, 2007 | 50.39 | 51.05 | 49.53 | 49.66 | 3,310,586 | -0.71(-1.40%) |
Nov 13, 2007 | 48.28 | 50.44 | 47.91 | 50.36 | 3,800,679 | +2.76(+5.81%) |
Nov 12, 2007 | 46.78 | 48.74 | 46.78 | 47.60 | 3,276,981 | +0.46(+0.97%) |
Nov 09, 2007 | 47.52 | 48.04 | 46.76 | 47.14 | 4,444,673 | -1.18(-2.44%) |
Nov 08, 2007 | 47.91 | 48.73 | 47.32 | 48.32 | 5,508,696 | +0.21(+0.43%) |
Nov 07, 2007 | 49.22 | 49.58 | 48.11 | 48.11 | 3,640,760 | -2.10(-4.19%) |
Nov 06, 2007 | 49.81 | 50.37 | 48.66 | 50.22 | 2,705,789 | +0.40(+0.81%) |
Nov 05, 2007 | 49.81 | 50.80 | 49.33 | 49.82 | 2,759,463 | -0.58(-1.16%) |
Nov 02, 2007 | 51.27 | 51.42 | 49.40 | 50.40 | 4,368,794 | -0.64(-1.24%) |
Nov 01, 2007 | 52.28 | 52.81 | 50.88 | 51.04 | 4,685,587 | -1.99(-3.75%) |
Oct 31, 2007 | 52.45 | 53.16 | 51.49 | 53.02 | 4,966,962 | +0.99(+1.89%) |
Oct 30, 2007 | 50.53 | 53.05 | 50.34 | 52.04 | 4,854,806 | +1.58(+3.12%) |
Oct 29, 2007 | 50.26 | 51.15 | 49.73 | 50.46 | 3,521,520 | +0.41(+0.82%) |
Oct 26, 2007 | 50.46 | 51.00 | 49.31 | 50.05 | 2,891,082 | +0.01(+0.01%) |
Oct 25, 2007 | 50.11 | 50.64 | 49.10 | 50.04 | 2,789,944 | +0.35(+0.71%) |
Oct 24, 2007 | 49.71 | 50.03 | 48.34 | 49.69 | 2,172,099 | -0.42(-0.84%) |
Oct 23, 2007 | 49.95 | 51.04 | 49.31 | 50.12 | 3,035,671 | +0.50(+1.01%) |
Oct 22, 2007 | 48.30 | 49.83 | 47.53 | 49.61 | 2,371,816 | +0.65(+1.32%) |
Oct 19, 2007 | 50.69 | 50.87 | 48.76 | 48.97 | 3,321,802 | -2.08(-4.07%) |
Oct 18, 2007 | 50.48 | 51.57 | 49.53 | 51.05 | 2,380,474 | +0.35(+0.68%) |
Oct 17, 2007 | 51.44 | 51.59 | 49.42 | 50.70 | 2,334,627 | +0.11(+0.21%) |
Oct 16, 2007 | 51.36 | 51.46 | 50.14 | 50.59 | 3,711,005 | -0.78(-1.51%) |
Oct 15, 2007 | 52.84 | 53.24 | 51.10 | 51.37 | 4,452,813 | -1.70(-3.21%) |
Oct 12, 2007 | 53.49 | 53.68 | 52.78 | 53.07 | 2,157,402 | -0.22(-0.41%) |
Oct 11, 2007 | 54.35 | 54.43 | 52.96 | 53.29 | 2,845,629 | -0.89(-1.64%) |
Oct 10, 2007 | 54.46 | 54.60 | 53.36 | 54.18 | 2,106,969 | -0.22(-0.41%) |
Oct 09, 2007 | 53.75 | 54.68 | 52.64 | 54.40 | 3,192,527 | +0.77(+1.44%) |
Oct 08, 2007 | 54.53 | 54.53 | 53.32 | 53.63 | 2,312,590 | -1.48(-2.69%) |
Oct 05, 2007 | 54.25 | 55.40 | 53.93 | 55.12 | 3,778,496 | +1.06(+1.96%) |
Oct 04, 2007 | 53.27 | 54.15 | 52.67 | 54.06 | 2,224,635 | +0.87(+1.64%) |
Oct 03, 2007 | 53.14 | 53.90 | 52.84 | 53.19 | 2,517,620 | -0.18(-0.33%) |
Oct 02, 2007 | 52.07 | 53.41 | 51.90 | 53.36 | 3,030,392 | +1.60(+3.08%) |