Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 75.73 | 75.98 | 73.78 | 75.01 | 1,671,732 | +9.71(+14.87%) |
Dec 28, 2007 | 67.17 | 67.34 | 65.22 | 65.30 | 1,895,841 | -1.87(-2.79%) |
Dec 27, 2007 | 66.44 | 67.74 | 65.08 | 67.17 | 1,607,193 | -10.44(-13.45%) |
Dec 26, 2007 | 76.76 | 78.27 | 75.19 | 77.61 | 1,391,045 | +11.26(+16.96%) |
Dec 25, 2007 | 65.10 | 66.50 | 65.09 | 66.35 | 1,036,950 | -10.31(-13.45%) |
Dec 24, 2007 | 75.21 | 76.83 | 75.20 | 76.66 | 897,414 | +14.13(+22.59%) |
Dec 21, 2007 | 64.71 | 65.37 | 62.06 | 62.53 | 3,279,196 | -1.83(-2.84%) |
Dec 20, 2007 | 63.87 | 64.76 | 63.50 | 64.36 | 2,210,173 | +0.41(+0.65%) |
Dec 19, 2007 | 65.98 | 66.98 | 62.61 | 63.95 | 5,290,285 | -1.28(-1.96%) |
Dec 18, 2007 | 66.98 | 67.22 | 65.07 | 65.22 | 3,177,790 | -10.13(-13.45%) |
Dec 17, 2007 | 77.38 | 77.66 | 75.18 | 75.36 | 2,750,451 | +6.87(+10.03%) |
Dec 14, 2007 | 67.70 | 68.76 | 66.25 | 68.49 | 3,911,321 | -0.80(-1.16%) |
Dec 13, 2007 | 70.37 | 71.03 | 68.32 | 69.29 | 3,951,778 | +0.61(+0.89%) |
Dec 12, 2007 | 71.52 | 72.51 | 68.32 | 68.68 | 2,262,607 | -2.87(-4.01%) |
Dec 11, 2007 | 71.98 | 72.25 | 71.15 | 71.55 | 1,388,145 | -11.12(-13.45%) |
Dec 10, 2007 | 83.16 | 83.48 | 82.20 | 82.67 | 1,201,370 | +11.68(+16.45%) |
Dec 07, 2007 | 69.64 | 71.15 | 69.45 | 70.99 | 1,993,122 | +0.97(+1.38%) |
Dec 06, 2007 | 70.63 | 71.24 | 68.97 | 70.02 | 2,195,643 | +0.27(+0.39%) |
Dec 05, 2007 | 70.95 | 70.95 | 69.15 | 69.75 | 2,437,514 | -1.97(-2.74%) |
Dec 04, 2007 | 72.37 | 73.24 | 71.32 | 71.71 | 1,914,837 | -11.30(-13.61%) |
Dec 03, 2007 | 83.78 | 84.79 | 82.56 | 83.02 | 1,654,079 | +10.67(+14.75%) |
Nov 30, 2007 | 71.44 | 72.91 | 70.62 | 72.34 | 1,856,036 | +0.53(+0.74%) |
Nov 29, 2007 | 69.82 | 72.37 | 69.82 | 71.81 | 3,258,464 | +2.38(+3.42%) |
Nov 28, 2007 | 68.30 | 69.94 | 67.42 | 69.43 | 2,102,308 | +1.67(+2.47%) |
Nov 27, 2007 | 69.94 | 70.50 | 67.63 | 67.76 | 2,746,987 | -10.68(-13.61%) |
Nov 26, 2007 | 80.97 | 81.61 | 78.29 | 78.44 | 2,372,979 | -2.54(-3.14%) |
Nov 23, 2007 | 79.21 | 81.21 | 79.15 | 80.98 | 570,969 | +13.10(+19.29%) |
Nov 22, 2007 | 68.51 | 68.92 | 67.51 | 67.89 | 2,938,725 | -1.96(-2.80%) |
Nov 21, 2007 | 69.08 | 70.81 | 67.87 | 69.85 | 3,516,869 | +2.05(+3.02%) |
Nov 20, 2007 | 69.13 | 69.51 | 67.06 | 67.80 | 3,356,466 | -10.68(-13.61%) |
Nov 19, 2007 | 80.03 | 80.46 | 77.62 | 78.48 | 2,899,428 | +9.37(+13.56%) |
Nov 16, 2007 | 70.50 | 71.77 | 68.14 | 69.11 | 3,120,061 | -2.90(-4.03%) |
Nov 15, 2007 | 69.37 | 72.83 | 68.34 | 72.01 | 4,688,093 | +3.83(+5.62%) |
Nov 14, 2007 | 67.50 | 68.84 | 66.58 | 68.18 | 3,360,732 | +2.52(+3.84%) |
Nov 13, 2007 | 71.70 | 71.70 | 65.14 | 65.66 | 4,022,346 | -10.35(-13.61%) |
Nov 12, 2007 | 83.00 | 83.00 | 75.40 | 76.01 | 3,474,630 | +5.34(+7.55%) |
Nov 09, 2007 | 72.89 | 72.89 | 68.43 | 70.67 | 3,186,196 | -0.40(-0.56%) |
Nov 08, 2007 | 73.50 | 74.71 | 70.51 | 71.07 | 3,129,394 | -4.07(-5.42%) |
Nov 07, 2007 | 73.30 | 75.28 | 73.14 | 75.14 | 1,591,098 | +1.91(+2.61%) |
Nov 06, 2007 | 74.07 | 75.13 | 72.37 | 73.23 | 2,419,780 | -11.54(-13.61%) |
Nov 05, 2007 | 85.74 | 86.97 | 83.78 | 84.77 | 2,090,641 | +9.42(+12.50%) |
Nov 02, 2007 | 73.70 | 75.97 | 72.44 | 75.35 | 3,223,129 | +3.00(+4.15%) |
Nov 01, 2007 | 75.31 | 75.51 | 72.27 | 72.35 | 2,746,854 | -4.27(-5.58%) |
Oct 31, 2007 | 75.72 | 76.95 | 74.77 | 76.63 | 2,485,649 | +1.86(+2.49%) |
Oct 30, 2007 | 76.48 | 77.10 | 74.47 | 74.77 | 2,346,179 | -3.33(-4.26%) |
Oct 29, 2007 | 76.46 | 78.60 | 76.13 | 78.10 | 3,132,061 | +1.67(+2.19%) |
Oct 26, 2007 | 74.88 | 77.35 | 74.74 | 76.42 | 2,593,117 | +1.96(+2.63%) |
Oct 25, 2007 | 74.94 | 75.00 | 73.34 | 74.47 | 2,954,458 | +0.59(+0.80%) |
Oct 24, 2007 | 70.95 | 74.09 | 70.50 | 73.87 | 3,822,076 | +3.66(+5.21%) |
Oct 23, 2007 | 71.10 | 72.10 | 69.66 | 70.21 | 3,056,727 | -0.88(-1.23%) |
Oct 22, 2007 | 69.57 | 71.18 | 68.89 | 71.09 | 2,854,323 | +0.79(+1.12%) |
Oct 19, 2007 | 71.91 | 72.69 | 70.17 | 70.30 | 2,444,181 | -1.85(-2.57%) |
Oct 18, 2007 | 70.81 | 73.17 | 70.50 | 72.16 | 2,485,649 | +0.59(+0.83%) |
Oct 17, 2007 | 72.19 | 72.40 | 70.31 | 71.56 | 2,895,123 | +0.22(+0.32%) |
Oct 16, 2007 | 70.21 | 71.99 | 69.82 | 71.34 | 4,049,946 | +0.12(+0.17%) |
Oct 15, 2007 | 73.84 | 74.48 | 70.77 | 71.22 | 4,843,695 | -3.81(-5.08%) |
Oct 12, 2007 | 72.75 | 75.03 | 69.60 | 75.03 | 13,986,945 | -4.96(-6.20%) |
Oct 11, 2007 | 84.34 | 84.98 | 79.15 | 79.99 | 3,459,935 | -3.35(-4.02%) |
Oct 10, 2007 | 85.66 | 86.66 | 82.27 | 83.34 | 5,172,635 | -3.25(-3.76%) |
Oct 09, 2007 | 83.84 | 86.59 | 83.44 | 86.59 | 1,971,238 | +3.39(+4.07%) |
Oct 08, 2007 | 82.54 | 83.73 | 81.91 | 83.20 | 1,130,822 | +0.25(+0.30%) |
Oct 05, 2007 | 82.54 | 84.50 | 81.66 | 82.96 | 1,663,899 | +1.00(+1.22%) |
Oct 04, 2007 | 82.55 | 83.27 | 81.13 | 81.96 | 1,434,694 | -0.38(-0.46%) |
Oct 03, 2007 | 84.64 | 84.79 | 81.75 | 82.34 | 2,464,582 | -2.48(-2.93%) |
Oct 02, 2007 | 84.37 | 85.39 | 83.02 | 84.82 | 2,679,252 | -0.13(-0.16%) |