Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 65.75 | 66.40 | 64.39 | 64.50 | 79,698 | -1.69(-2.55%) |
Dec 28, 2007 | 65.96 | 67.00 | 65.74 | 66.19 | 58,276 | +0.14(+0.22%) |
Dec 27, 2007 | 67.26 | 67.42 | 65.90 | 66.04 | 75,851 | -1.72(-2.54%) |
Dec 26, 2007 | 65.72 | 68.91 | 65.25 | 67.77 | 94,758 | +1.82(+2.76%) |
Dec 24, 2007 | 66.06 | 66.09 | 64.78 | 65.95 | 40,558 | -0.12(-0.19%) |
Dec 21, 2007 | 65.97 | 66.99 | 64.98 | 66.07 | 248,126 | +1.17(+1.81%) |
Dec 20, 2007 | 64.25 | 65.20 | 63.82 | 64.90 | 130,568 | +0.91(+1.43%) |
Dec 19, 2007 | 63.19 | 64.22 | 62.98 | 63.99 | 94,900 | +0.56(+0.89%) |
Dec 18, 2007 | 63.20 | 63.64 | 61.91 | 63.42 | 164,434 | +0.87(+1.39%) |
Dec 17, 2007 | 63.06 | 63.64 | 62.47 | 62.56 | 114,796 | -0.77(-1.22%) |
Dec 14, 2007 | 63.98 | 64.96 | 62.92 | 63.33 | 108,390 | -0.81(-1.26%) |
Dec 13, 2007 | 62.87 | 64.60 | 62.74 | 64.14 | 98,857 | +0.47(+0.73%) |
Dec 12, 2007 | 64.72 | 65.62 | 62.43 | 63.67 | 168,007 | +0.14(+0.22%) |
Dec 11, 2007 | 66.01 | 66.60 | 63.01 | 63.53 | 202,825 | -2.64(-3.99%) |
Dec 10, 2007 | 62.05 | 66.37 | 61.58 | 66.17 | 218,433 | +4.51(+7.31%) |
Dec 07, 2007 | 63.74 | 64.74 | 60.81 | 61.66 | 217,052 | -2.21(-3.46%) |
Dec 06, 2007 | 58.99 | 64.82 | 57.17 | 63.87 | 571,697 | +9.83(+18.19%) |
Dec 05, 2007 | 53.29 | 54.44 | 52.78 | 54.04 | 170,043 | +2.04(+3.92%) |
Dec 04, 2007 | 50.53 | 52.50 | 50.02 | 52.00 | 162,446 | +1.08(+2.11%) |
Dec 03, 2007 | 51.34 | 52.66 | 50.92 | 50.93 | 90,373 | -0.33(-0.65%) |
Nov 30, 2007 | 52.20 | 52.78 | 51.17 | 51.26 | 166,942 | -0.31(-0.61%) |
Nov 29, 2007 | 51.53 | 52.55 | 51.53 | 51.58 | 69,514 | +0.07(+0.13%) |
Nov 28, 2007 | 50.94 | 51.74 | 50.94 | 51.51 | 90,094 | +1.03(+2.04%) |
Nov 27, 2007 | 49.67 | 50.69 | 49.16 | 50.48 | 104,354 | +1.22(+2.47%) |
Nov 26, 2007 | 50.47 | 50.78 | 49.12 | 49.26 | 76,283 | -1.25(-2.47%) |
Nov 23, 2007 | 50.43 | 50.90 | 49.54 | 50.51 | 27,954 | +0.37(+0.74%) |
Nov 21, 2007 | 50.86 | 51.70 | 50.00 | 50.14 | 66,090 | -1.12(-2.19%) |
Nov 20, 2007 | 51.01 | 52.03 | 50.42 | 51.26 | 92,911 | +0.15(+0.30%) |
Nov 19, 2007 | 51.65 | 51.99 | 50.96 | 51.11 | 96,412 | -1.00(-1.92%) |
Nov 16, 2007 | 51.84 | 52.68 | 51.36 | 52.11 | 142,023 | +0.37(+0.72%) |
Nov 15, 2007 | 51.30 | 52.38 | 50.90 | 51.74 | 106,154 | +0.30(+0.57%) |
Nov 14, 2007 | 52.72 | 53.06 | 51.04 | 51.44 | 144,260 | -1.17(-2.23%) |
Nov 13, 2007 | 51.02 | 52.75 | 50.92 | 52.61 | 100,984 | +1.96(+3.87%) |
Nov 12, 2007 | 50.42 | 52.54 | 50.19 | 50.65 | 145,385 | +0.28(+0.55%) |
Nov 09, 2007 | 48.72 | 51.12 | 48.72 | 50.38 | 195,713 | +1.18(+2.40%) |
Nov 08, 2007 | 48.28 | 49.39 | 47.62 | 49.19 | 151,262 | +1.25(+2.60%) |
Nov 07, 2007 | 48.81 | 49.04 | 47.87 | 47.95 | 130,816 | -1.37(-2.78%) |
Nov 06, 2007 | 50.48 | 50.48 | 47.78 | 49.32 | 81,102 | -1.17(-2.32%) |
Nov 05, 2007 | 50.52 | 51.18 | 49.48 | 50.49 | 82,324 | -0.72(-1.41%) |
Nov 02, 2007 | 51.30 | 53.18 | 50.48 | 51.21 | 105,312 | +0.44(+0.86%) |
Nov 01, 2007 | 53.84 | 54.68 | 50.78 | 50.78 | 158,044 | -3.66(-6.72%) |
Oct 31, 2007 | 53.81 | 54.72 | 53.22 | 54.43 | 162,232 | +0.94(+1.76%) |
Oct 30, 2007 | 54.18 | 54.45 | 53.19 | 53.49 | 118,998 | -0.82(-1.51%) |
Oct 29, 2007 | 56.23 | 57.14 | 54.19 | 54.31 | 83,542 | -1.74(-3.11%) |
Oct 26, 2007 | 54.16 | 56.15 | 54.16 | 56.05 | 103,555 | +2.48(+4.62%) |
Oct 25, 2007 | 54.12 | 54.36 | 53.00 | 53.58 | 109,799 | -0.32(-0.60%) |
Oct 24, 2007 | 53.58 | 54.18 | 52.71 | 53.90 | 114,337 | +0.15(+0.28%) |
Oct 23, 2007 | 53.78 | 53.89 | 52.98 | 53.75 | 101,974 | +0.49(+0.91%) |
Oct 22, 2007 | 52.87 | 53.49 | 52.18 | 53.26 | 158,643 | +0.23(+0.43%) |
Oct 19, 2007 | 55.46 | 55.67 | 53.03 | 53.03 | 209,040 | -2.48(-4.46%) |
Oct 18, 2007 | 56.17 | 56.67 | 55.20 | 55.51 | 221,401 | -0.61(-1.09%) |
Oct 17, 2007 | 59.45 | 59.45 | 55.97 | 56.12 | 375,535 | -2.80(-4.75%) |
Oct 16, 2007 | 59.20 | 59.84 | 58.84 | 58.92 | 79,610 | -0.32(-0.55%) |
Oct 15, 2007 | 60.99 | 61.02 | 58.96 | 59.24 | 159,961 | -1.77(-2.90%) |
Oct 12, 2007 | 61.20 | 61.60 | 60.48 | 61.01 | 97,190 | -0.23(-0.37%) |
Oct 11, 2007 | 61.96 | 62.48 | 61.21 | 61.24 | 126,902 | -0.41(-0.66%) |
Oct 10, 2007 | 62.54 | 62.54 | 61.44 | 61.65 | 224,414 | -1.04(-1.66%) |
Oct 09, 2007 | 61.86 | 62.83 | 61.45 | 62.69 | 79,092 | +1.02(+1.65%) |
Oct 08, 2007 | 62.03 | 62.41 | 61.32 | 61.67 | 101,531 | -0.37(-0.60%) |
Oct 05, 2007 | 61.85 | 62.94 | 60.99 | 62.04 | 79,847 | +0.73(+1.20%) |
Oct 04, 2007 | 61.60 | 62.11 | 60.24 | 61.31 | 120,206 | +0.08(+0.12%) |
Oct 03, 2007 | 61.64 | 62.62 | 61.00 | 61.23 | 152,879 | -1.00(-1.61%) |
Oct 02, 2007 | 61.81 | 62.57 | 61.30 | 62.23 | 165,933 | +0.37(+0.60%) |