Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 64.54 | 65.53 | 64.22 | 65.39 | 496,115 | +0.61(+0.94%) |
Dec 28, 2007 | 66.33 | 66.50 | 64.52 | 64.78 | 313,279 | -1.41(-2.13%) |
Dec 27, 2007 | 67.42 | 67.61 | 65.83 | 66.19 | 479,399 | -1.36(-2.01%) |
Dec 26, 2007 | 67.70 | 68.03 | 67.05 | 67.55 | 520,836 | -0.75(-1.10%) |
Dec 24, 2007 | 66.17 | 68.56 | 66.17 | 68.30 | 189,055 | +2.39(+3.62%) |
Dec 21, 2007 | 66.20 | 66.35 | 64.91 | 65.91 | 1,081,683 | +0.91(+1.41%) |
Dec 20, 2007 | 65.70 | 66.22 | 64.55 | 65.00 | 550,764 | -0.34(-0.52%) |
Dec 19, 2007 | 64.61 | 65.82 | 64.54 | 65.34 | 735,450 | +0.47(+0.72%) |
Dec 18, 2007 | 64.06 | 65.14 | 62.92 | 64.87 | 932,864 | +1.27(+2.00%) |
Dec 17, 2007 | 64.67 | 65.03 | 63.60 | 63.60 | 849,553 | -1.53(-2.35%) |
Dec 14, 2007 | 66.20 | 67.63 | 65.13 | 65.13 | 800,688 | -1.43(-2.15%) |
Dec 13, 2007 | 66.02 | 67.05 | 65.28 | 66.56 | 541,514 | +0.11(+0.16%) |
Dec 12, 2007 | 67.69 | 68.13 | 65.50 | 66.45 | 859,482 | +1.03(+1.57%) |
Dec 11, 2007 | 68.51 | 68.94 | 65.42 | 65.42 | 562,968 | -2.89(-4.23%) |
Dec 10, 2007 | 67.09 | 68.39 | 66.44 | 68.31 | 315,766 | +1.45(+2.16%) |
Dec 07, 2007 | 67.55 | 67.69 | 66.43 | 66.86 | 1,843,138 | -0.26(-0.39%) |
Dec 06, 2007 | 65.05 | 67.86 | 64.78 | 67.12 | 750,937 | +1.97(+3.03%) |
Dec 05, 2007 | 63.29 | 65.29 | 63.28 | 65.15 | 510,575 | +2.53(+4.04%) |
Dec 04, 2007 | 63.30 | 63.68 | 62.62 | 62.62 | 708,337 | -1.18(-1.85%) |
Dec 03, 2007 | 63.18 | 64.13 | 62.72 | 63.81 | 5,785,324 | +0.62(+0.99%) |
Nov 30, 2007 | 63.00 | 63.61 | 62.72 | 63.18 | 1,279,169 | +0.99(+1.59%) |
Nov 29, 2007 | 61.97 | 62.67 | 61.68 | 62.19 | 1,188,209 | -0.27(-0.43%) |
Nov 28, 2007 | 61.23 | 63.26 | 60.75 | 62.46 | 2,030,452 | +3.31(+5.60%) |
Nov 27, 2007 | 58.45 | 59.25 | 57.23 | 59.15 | 413,559 | +1.09(+1.88%) |
Nov 26, 2007 | 61.23 | 61.44 | 58.05 | 58.05 | 709,542 | -3.34(-5.44%) |
Nov 23, 2007 | 60.46 | 61.62 | 59.97 | 61.39 | 172,575 | +1.27(+2.12%) |
Nov 21, 2007 | 59.55 | 60.55 | 58.85 | 60.12 | 644,282 | +0.18(+0.30%) |
Nov 20, 2007 | 60.14 | 61.28 | 58.67 | 59.94 | 572,298 | -0.52(-0.86%) |
Nov 19, 2007 | 61.10 | 61.44 | 60.00 | 60.46 | 494,561 | -1.22(-1.97%) |
Nov 16, 2007 | 62.49 | 62.49 | 60.31 | 61.68 | 642,105 | -0.69(-1.10%) |
Nov 15, 2007 | 62.16 | 62.42 | 60.92 | 62.36 | 486,476 | +0.04(+0.06%) |
Nov 14, 2007 | 63.90 | 64.32 | 62.26 | 62.33 | 547,266 | -1.35(-2.12%) |
Nov 13, 2007 | 62.85 | 63.82 | 62.85 | 63.68 | 561,881 | +1.20(+1.93%) |
Nov 12, 2007 | 62.19 | 63.55 | 61.59 | 62.47 | 435,014 | +0.34(+0.55%) |
Nov 09, 2007 | 62.22 | 62.78 | 61.36 | 62.13 | 500,158 | -0.79(-1.26%) |
Nov 08, 2007 | 62.53 | 63.17 | 61.43 | 62.92 | 496,985 | +0.82(+1.32%) |
Nov 07, 2007 | 64.16 | 64.32 | 61.95 | 62.11 | 438,590 | -2.76(-4.25%) |
Nov 06, 2007 | 63.02 | 64.87 | 61.75 | 64.87 | 499,069 | +1.94(+3.08%) |
Nov 05, 2007 | 62.22 | 63.60 | 61.80 | 62.93 | 423,043 | -0.04(-0.06%) |
Nov 02, 2007 | 63.49 | 63.49 | 61.49 | 62.97 | 595,619 | +0.12(+0.19%) |
Nov 01, 2007 | 65.09 | 65.28 | 62.85 | 62.85 | 717,043 | -3.49(-5.26%) |
Oct 31, 2007 | 65.21 | 66.34 | 64.87 | 66.34 | 591,110 | +1.50(+2.31%) |
Oct 30, 2007 | 63.53 | 64.98 | 63.40 | 64.84 | 407,651 | +1.32(+2.09%) |
Oct 29, 2007 | 64.29 | 64.90 | 63.40 | 63.52 | 239,429 | -0.80(-1.25%) |
Oct 26, 2007 | 64.22 | 64.66 | 63.45 | 64.32 | 365,051 | +0.77(+1.21%) |
Oct 25, 2007 | 64.09 | 64.49 | 62.76 | 63.55 | 462,378 | -0.21(-0.32%) |
Oct 24, 2007 | 64.49 | 64.61 | 63.19 | 63.75 | 468,130 | -0.96(-1.49%) |
Oct 23, 2007 | 64.85 | 65.56 | 64.22 | 64.72 | 339,865 | +0.25(+0.39%) |
Oct 22, 2007 | 63.87 | 64.74 | 63.43 | 64.47 | 564,057 | -0.01(-0.02%) |
Oct 19, 2007 | 66.04 | 66.08 | 63.76 | 64.48 | 588,311 | -1.72(-2.59%) |
Oct 18, 2007 | 65.27 | 66.70 | 64.54 | 66.20 | 167,444 | +0.67(+1.02%) |
Oct 17, 2007 | 66.17 | 66.17 | 63.91 | 65.53 | 368,938 | +0.25(+0.38%) |
Oct 16, 2007 | 66.24 | 66.37 | 65.00 | 65.28 | 459,268 | -1.02(-1.53%) |
Oct 15, 2007 | 67.36 | 67.36 | 65.58 | 66.29 | 326,494 | -0.75(-1.11%) |
Oct 12, 2007 | 68.15 | 68.21 | 67.00 | 67.04 | 215,330 | -0.49(-0.72%) |
Oct 11, 2007 | 68.01 | 68.47 | 67.23 | 67.53 | 396,457 | -0.23(-0.34%) |
Oct 10, 2007 | 67.70 | 68.31 | 67.42 | 67.76 | 315,144 | +0.19(+0.29%) |
Oct 09, 2007 | 67.60 | 67.75 | 66.43 | 67.57 | 287,004 | +0.11(+0.16%) |
Oct 08, 2007 | 67.46 | 69.11 | 67.21 | 67.46 | 718,754 | -0.51(-0.76%) |
Oct 05, 2007 | 67.20 | 68.11 | 65.73 | 67.97 | 1,102,307 | +2.66(+4.07%) |
Oct 04, 2007 | 63.84 | 65.32 | 63.38 | 65.32 | 620,028 | +1.90(+2.99%) |
Oct 03, 2007 | 63.03 | 63.73 | 62.54 | 63.42 | 552,863 | +0.14(+0.21%) |
Oct 02, 2007 | 62.55 | 63.35 | 62.26 | 63.28 | 422,577 | +0.81(+1.30%) |