Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 69.66 | 71.26 | 68.33 | 69.90 | 94,079 | +0.13(+0.19%) |
Dec 28, 2007 | 70.20 | 70.98 | 69.15 | 69.77 | 75,540 | +0.57(+0.82%) |
Dec 27, 2007 | 72.78 | 72.78 | 68.88 | 69.20 | 122,447 | -3.49(-4.80%) |
Dec 26, 2007 | 71.76 | 73.08 | 71.11 | 72.69 | 128,948 | +0.03(+0.04%) |
Dec 24, 2007 | 71.68 | 73.31 | 71.52 | 72.66 | 126,030 | +1.87(+2.64%) |
Dec 21, 2007 | 69.25 | 71.82 | 69.03 | 70.79 | 385,241 | +2.66(+3.91%) |
Dec 20, 2007 | 68.13 | 68.35 | 66.55 | 68.13 | 174,888 | +0.84(+1.24%) |
Dec 19, 2007 | 67.28 | 68.50 | 66.19 | 67.29 | 203,546 | -0.44(-0.65%) |
Dec 18, 2007 | 67.65 | 69.02 | 65.91 | 67.73 | 252,502 | +0.40(+0.60%) |
Dec 17, 2007 | 69.23 | 69.24 | 67.07 | 67.33 | 205,739 | -1.96(-2.83%) |
Dec 14, 2007 | 70.07 | 70.57 | 69.11 | 69.29 | 196,145 | -1.33(-1.88%) |
Dec 13, 2007 | 71.64 | 71.64 | 68.99 | 70.62 | 281,821 | -1.79(-2.47%) |
Dec 12, 2007 | 74.19 | 75.22 | 71.80 | 72.41 | 323,853 | -0.76(-1.04%) |
Dec 11, 2007 | 72.96 | 76.87 | 72.43 | 73.17 | 234,403 | +0.26(+0.36%) |
Dec 10, 2007 | 72.68 | 74.03 | 71.46 | 72.91 | 325,992 | +0.13(+0.17%) |
Dec 07, 2007 | 72.80 | 73.63 | 71.48 | 72.79 | 135,558 | +0.05(+0.07%) |
Dec 06, 2007 | 70.48 | 73.20 | 70.48 | 72.73 | 250,094 | +1.97(+2.78%) |
Dec 05, 2007 | 72.58 | 73.83 | 69.30 | 70.76 | 298,881 | -1.35(-1.87%) |
Dec 04, 2007 | 70.94 | 72.87 | 70.36 | 72.11 | 470,940 | +0.54(+0.75%) |
Dec 03, 2007 | 73.18 | 74.30 | 71.43 | 71.57 | 239,487 | -1.56(-2.14%) |
Nov 30, 2007 | 71.43 | 73.93 | 71.02 | 73.14 | 410,226 | +3.83(+5.53%) |
Nov 29, 2007 | 68.77 | 69.38 | 67.47 | 69.31 | 138,534 | +0.90(+1.31%) |
Nov 28, 2007 | 66.53 | 68.77 | 66.07 | 68.41 | 239,695 | +2.16(+3.26%) |
Nov 27, 2007 | 65.02 | 66.87 | 64.53 | 66.25 | 148,233 | +1.17(+1.80%) |
Nov 26, 2007 | 64.04 | 65.91 | 64.04 | 65.08 | 307,306 | +0.94(+1.47%) |
Nov 23, 2007 | 64.73 | 65.05 | 63.83 | 64.14 | 89,276 | -0.25(-0.39%) |
Nov 21, 2007 | 65.86 | 66.07 | 63.91 | 64.39 | 179,424 | -2.37(-3.56%) |
Nov 20, 2007 | 64.81 | 66.77 | 64.81 | 66.76 | 217,512 | +1.81(+2.78%) |
Nov 19, 2007 | 64.00 | 65.31 | 63.16 | 64.96 | 172,686 | +0.22(+0.33%) |
Nov 16, 2007 | 62.93 | 64.77 | 62.21 | 64.74 | 226,962 | +1.79(+2.84%) |
Nov 15, 2007 | 63.59 | 64.35 | 62.31 | 62.95 | 141,351 | -0.69(-1.09%) |
Nov 14, 2007 | 64.25 | 65.04 | 63.18 | 63.64 | 127,446 | +0.05(+0.08%) |
Nov 13, 2007 | 61.68 | 63.75 | 60.51 | 63.59 | 194,254 | +1.95(+3.17%) |
Nov 12, 2007 | 62.08 | 63.02 | 60.96 | 61.64 | 173,574 | -1.03(-1.64%) |
Nov 09, 2007 | 65.10 | 65.10 | 62.31 | 62.66 | 168,215 | -3.47(-5.25%) |
Nov 08, 2007 | 65.85 | 67.31 | 64.55 | 66.13 | 166,804 | +0.31(+0.48%) |
Nov 07, 2007 | 66.73 | 67.62 | 65.72 | 65.82 | 135,928 | -1.68(-2.49%) |
Nov 06, 2007 | 65.97 | 67.50 | 65.16 | 67.50 | 223,378 | +1.43(+2.16%) |
Nov 05, 2007 | 65.67 | 66.22 | 65.18 | 66.07 | 189,458 | -0.36(-0.54%) |
Nov 02, 2007 | 65.50 | 66.60 | 63.38 | 66.43 | 231,523 | +2.51(+3.92%) |
Nov 01, 2007 | 66.91 | 68.10 | 62.20 | 63.92 | 299,721 | -2.98(-4.46%) |
Oct 31, 2007 | 65.62 | 66.93 | 62.90 | 66.91 | 208,484 | +1.23(+1.88%) |
Oct 30, 2007 | 66.40 | 66.76 | 64.11 | 65.67 | 165,277 | -0.89(-1.34%) |
Oct 29, 2007 | 66.74 | 67.43 | 65.45 | 66.56 | 139,096 | -0.22(-0.34%) |
Oct 26, 2007 | 64.96 | 66.92 | 64.47 | 66.79 | 160,616 | +2.30(+3.57%) |
Oct 25, 2007 | 63.45 | 64.69 | 62.63 | 64.49 | 187,025 | +1.20(+1.89%) |
Oct 24, 2007 | 64.55 | 64.75 | 62.16 | 63.29 | 164,138 | -1.62(-2.49%) |
Oct 23, 2007 | 64.45 | 65.02 | 62.84 | 64.91 | 127,441 | +1.34(+2.11%) |
Oct 22, 2007 | 60.43 | 64.15 | 59.93 | 63.57 | 230,912 | +2.18(+3.56%) |
Oct 19, 2007 | 65.03 | 65.23 | 61.12 | 61.39 | 163,892 | -3.64(-5.60%) |
Oct 18, 2007 | 64.60 | 65.04 | 61.77 | 65.03 | 171,973 | +0.30(+0.46%) |
Oct 17, 2007 | 64.78 | 65.40 | 63.71 | 64.73 | 202,672 | +0.68(+1.07%) |
Oct 16, 2007 | 65.33 | 65.42 | 64.05 | 64.05 | 135,587 | -1.73(-2.62%) |
Oct 15, 2007 | 66.25 | 66.50 | 64.83 | 65.77 | 238,823 | -0.48(-0.72%) |
Oct 12, 2007 | 65.22 | 66.36 | 63.80 | 66.25 | 123,507 | +1.04(+1.60%) |
Oct 11, 2007 | 65.80 | 66.86 | 64.46 | 65.21 | 231,008 | -0.48(-0.73%) |
Oct 10, 2007 | 63.64 | 65.85 | 63.64 | 65.68 | 271,118 | +1.67(+2.61%) |
Oct 09, 2007 | 64.34 | 64.59 | 63.24 | 64.01 | 147,402 | -0.14(-0.22%) |
Oct 08, 2007 | 62.41 | 64.50 | 62.01 | 64.16 | 143,318 | +2.16(+3.48%) |
Oct 05, 2007 | 63.69 | 64.16 | 61.13 | 62.00 | 234,929 | -0.65(-1.03%) |
Oct 04, 2007 | 58.26 | 62.89 | 58.25 | 62.65 | 519,988 | +4.50(+7.75%) |
Oct 03, 2007 | 58.42 | 58.42 | 57.38 | 58.14 | 75,828 | -0.30(-0.51%) |
Oct 02, 2007 | 57.80 | 58.44 | 56.83 | 58.44 | 109,586 | +0.81(+1.40%) |