Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 65.17 | 66.09 | 64.89 | 65.52 | 1,564,897 | +0.03(+0.05%) |
Dec 28, 2007 | 66.90 | 66.90 | 65.21 | 65.49 | 1,788,631 | -0.42(-0.64%) |
Dec 27, 2007 | 66.61 | 67.15 | 65.73 | 65.92 | 1,659,574 | -1.07(-1.59%) |
Dec 26, 2007 | 67.42 | 67.63 | 66.59 | 66.98 | 1,393,657 | -0.97(-1.43%) |
Dec 24, 2007 | 66.77 | 68.07 | 66.02 | 67.95 | 760,572 | +1.59(+2.40%) |
Dec 21, 2007 | 66.79 | 67.33 | 65.95 | 66.36 | 2,890,549 | +0.61(+0.93%) |
Dec 20, 2007 | 66.73 | 67.26 | 65.03 | 65.75 | 2,278,993 | -0.37(-0.56%) |
Dec 19, 2007 | 66.22 | 67.71 | 65.23 | 66.12 | 2,877,338 | +0.54(+0.83%) |
Dec 18, 2007 | 65.56 | 66.46 | 64.95 | 65.58 | 2,757,443 | +0.36(+0.55%) |
Dec 17, 2007 | 66.13 | 66.36 | 65.18 | 65.22 | 3,393,866 | -1.33(-2.00%) |
Dec 14, 2007 | 67.74 | 67.74 | 66.55 | 66.55 | 2,254,664 | -1.04(-1.53%) |
Dec 13, 2007 | 67.36 | 67.73 | 66.25 | 67.58 | 2,344,563 | -0.24(-0.35%) |
Dec 12, 2007 | 68.78 | 70.06 | 66.73 | 67.82 | 3,920,334 | +0.42(+0.62%) |
Dec 11, 2007 | 69.56 | 70.65 | 67.13 | 67.40 | 3,849,333 | -2.71(-3.87%) |
Dec 10, 2007 | 69.29 | 71.98 | 68.43 | 70.12 | 3,358,234 | -0.66(-0.93%) |
Dec 07, 2007 | 73.03 | 73.70 | 70.62 | 70.78 | 3,729,686 | -2.25(-3.09%) |
Dec 06, 2007 | 71.96 | 73.03 | 71.52 | 73.03 | 1,700,624 | +1.05(+1.46%) |
Dec 05, 2007 | 71.39 | 72.19 | 70.54 | 71.98 | 2,221,370 | +1.99(+2.85%) |
Dec 04, 2007 | 70.92 | 71.90 | 69.62 | 69.99 | 2,564,954 | -1.22(-1.71%) |
Dec 03, 2007 | 71.19 | 71.81 | 69.37 | 71.21 | 2,299,502 | -0.43(-0.60%) |
Nov 30, 2007 | 71.59 | 74.17 | 71.06 | 71.63 | 3,271,998 | +1.03(+1.46%) |
Nov 29, 2007 | 70.58 | 70.95 | 68.97 | 70.61 | 2,636,100 | -0.58(-0.81%) |
Nov 28, 2007 | 69.44 | 71.39 | 66.89 | 71.18 | 3,397,987 | +2.76(+4.03%) |
Nov 27, 2007 | 66.54 | 68.45 | 66.54 | 68.43 | 2,714,537 | +2.10(+3.17%) |
Nov 26, 2007 | 68.37 | 68.37 | 66.13 | 66.32 | 2,919,273 | -1.90(-2.79%) |
Nov 23, 2007 | 66.16 | 68.64 | 66.16 | 68.22 | 1,172,534 | +2.36(+3.58%) |
Nov 21, 2007 | 66.04 | 67.46 | 65.17 | 65.86 | 2,752,229 | -0.62(-0.93%) |
Nov 20, 2007 | 66.94 | 67.83 | 64.97 | 66.48 | 4,008,729 | -0.58(-0.86%) |
Nov 19, 2007 | 69.40 | 69.49 | 66.51 | 67.06 | 4,386,735 | -2.83(-4.05%) |
Nov 16, 2007 | 70.90 | 71.94 | 69.15 | 69.89 | 2,675,640 | -0.39(-0.56%) |
Nov 15, 2007 | 70.81 | 71.48 | 69.69 | 70.28 | 2,862,560 | -0.95(-1.34%) |
Nov 14, 2007 | 72.47 | 73.56 | 71.06 | 71.24 | 2,394,153 | -0.65(-0.91%) |
Nov 13, 2007 | 70.03 | 72.14 | 69.88 | 71.89 | 2,377,587 | +2.58(+3.72%) |
Nov 12, 2007 | 68.51 | 71.13 | 68.51 | 69.31 | 2,206,109 | +0.55(+0.80%) |
Nov 09, 2007 | 68.40 | 70.56 | 67.48 | 68.76 | 2,224,657 | -0.59(-0.85%) |
Nov 08, 2007 | 68.85 | 71.31 | 67.56 | 69.35 | 3,643,293 | +0.69(+1.01%) |
Nov 07, 2007 | 70.50 | 70.71 | 68.58 | 68.66 | 2,983,560 | -2.56(-3.60%) |
Nov 06, 2007 | 69.91 | 71.22 | 69.05 | 71.22 | 2,202,142 | +1.36(+1.95%) |
Nov 05, 2007 | 69.37 | 70.63 | 69.14 | 69.86 | 3,666,896 | -0.92(-1.31%) |
Nov 02, 2007 | 70.66 | 71.26 | 68.46 | 70.79 | 3,070,584 | -0.05(-0.07%) |
Nov 01, 2007 | 72.20 | 72.39 | 70.45 | 70.84 | 3,205,644 | -2.08(-2.85%) |
Oct 31, 2007 | 72.45 | 73.33 | 71.51 | 72.92 | 2,694,874 | +0.99(+1.38%) |
Oct 30, 2007 | 72.02 | 73.30 | 71.74 | 71.93 | 1,948,189 | -0.26(-0.36%) |
Oct 29, 2007 | 73.57 | 74.56 | 71.91 | 72.19 | 2,875,379 | -1.88(-2.54%) |
Oct 26, 2007 | 71.02 | 74.51 | 69.05 | 74.07 | 5,552,760 | +5.28(+7.67%) |
Oct 25, 2007 | 70.21 | 70.21 | 67.22 | 68.79 | 2,706,255 | -0.62(-0.89%) |
Oct 24, 2007 | 69.73 | 70.14 | 67.37 | 69.41 | 2,142,729 | -0.23(-0.32%) |
Oct 23, 2007 | 69.89 | 70.19 | 68.68 | 69.64 | 1,619,921 | -0.13(-0.18%) |
Oct 22, 2007 | 68.40 | 69.97 | 67.94 | 69.76 | 1,816,190 | +0.88(+1.28%) |
Oct 19, 2007 | 70.24 | 71.02 | 68.38 | 68.88 | 3,025,837 | -2.34(-3.29%) |
Oct 18, 2007 | 70.48 | 71.82 | 69.80 | 71.23 | 2,516,772 | +0.02(+0.03%) |
Oct 17, 2007 | 72.39 | 72.39 | 70.15 | 71.21 | 1,769,218 | -0.15(-0.21%) |
Oct 16, 2007 | 72.75 | 72.79 | 71.11 | 71.36 | 1,867,819 | -1.32(-1.81%) |
Oct 15, 2007 | 73.30 | 73.63 | 72.28 | 72.67 | 1,926,500 | -0.39(-0.53%) |
Oct 12, 2007 | 72.62 | 73.27 | 71.86 | 73.06 | 934,742 | +0.22(+0.30%) |
Oct 11, 2007 | 72.91 | 73.79 | 72.32 | 72.84 | 1,913,729 | +0.36(+0.50%) |
Oct 10, 2007 | 72.88 | 73.33 | 71.85 | 72.48 | 1,805,146 | -0.97(-1.32%) |
Oct 09, 2007 | 73.43 | 73.72 | 72.48 | 73.45 | 1,594,905 | +0.30(+0.41%) |
Oct 08, 2007 | 73.59 | 73.73 | 72.69 | 73.15 | 1,119,600 | -0.51(-0.69%) |
Oct 05, 2007 | 72.80 | 74.08 | 72.55 | 73.66 | 1,658,376 | +1.53(+2.13%) |
Oct 04, 2007 | 71.30 | 72.68 | 71.04 | 72.13 | 1,224,587 | +0.01(+0.01%) |
Oct 03, 2007 | 70.85 | 72.52 | 70.85 | 72.12 | 1,795,331 | +0.57(+0.80%) |
Oct 02, 2007 | 71.20 | 71.74 | 70.71 | 71.55 | 1,356,720 | +0.61(+0.86%) |