Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 78.54 | 78.98 | 78.10 | 78.98 | 2,866 | +0.55(+0.70%) |
Dec 28, 2007 | 77.66 | 78.65 | 73.59 | 78.43 | 1,472 | +0.15(+0.19%) |
Dec 27, 2007 | 77.44 | 78.87 | 77.44 | 78.28 | 450 | -0.59(-0.74%) |
Dec 26, 2007 | 79.20 | 79.20 | 78.21 | 78.87 | 431 | +0.55(+0.70%) |
Dec 24, 2007 | 76.12 | 78.76 | 76.12 | 78.32 | 4,345 | +1.21(+1.57%) |
Dec 21, 2007 | 77.11 | 77.55 | 76.01 | 77.11 | 2,513 | -0.22(-0.28%) |
Dec 20, 2007 | 77.00 | 78.10 | 76.45 | 77.33 | 1,741 | +1.32(+1.74%) |
Dec 19, 2007 | 72.71 | 76.23 | 72.71 | 76.01 | 766 | +2.31(+3.13%) |
Dec 18, 2007 | 71.94 | 73.70 | 71.61 | 73.70 | 777 | +2.20(+3.08%) |
Dec 17, 2007 | 72.27 | 73.26 | 71.50 | 71.50 | 1,410 | -1.98(-2.69%) |
Dec 14, 2007 | 72.93 | 74.36 | 72.27 | 73.48 | 3,922 | +0.94(+1.29%) |
Dec 13, 2007 | 71.50 | 72.60 | 69.41 | 72.55 | 5,308 | +0.28(+0.38%) |
Dec 12, 2007 | 69.96 | 74.36 | 69.96 | 72.27 | 3,144 | +4.29(+6.31%) |
Dec 11, 2007 | 73.92 | 73.92 | 67.65 | 67.98 | 3,198 | -6.60(-8.85%) |
Dec 10, 2007 | 78.65 | 78.98 | 73.81 | 74.58 | 2,085 | -3.96(-5.04%) |
Dec 07, 2007 | 79.09 | 79.20 | 78.21 | 78.54 | 1,302 | -0.66(-0.83%) |
Dec 06, 2007 | 79.32 | 79.75 | 79.20 | 79.20 | 593 | -0.33(-0.41%) |
Dec 05, 2007 | 82.94 | 82.94 | 79.31 | 79.53 | 1,086 | -1.89(-2.32%) |
Dec 04, 2007 | 80.74 | 81.62 | 79.86 | 81.42 | 1,281 | +0.24(+0.30%) |
Dec 03, 2007 | 82.28 | 82.28 | 80.74 | 81.18 | 812 | -1.76(-2.12%) |
Nov 30, 2007 | 82.72 | 82.94 | 79.86 | 82.94 | 1,512 | +0.28(+0.34%) |
Nov 29, 2007 | 81.29 | 87.89 | 80.52 | 82.66 | 5,102 | +0.16(+0.19%) |
Nov 28, 2007 | 78.21 | 82.50 | 77.55 | 82.50 | 4,538 | +3.52(+4.46%) |
Nov 27, 2007 | 79.20 | 80.30 | 78.10 | 78.98 | 2,262 | -0.77(-0.97%) |
Nov 26, 2007 | 79.75 | 79.97 | 79.20 | 79.75 | 2,280 | -0.35(-0.44%) |
Nov 23, 2007 | 79.09 | 80.10 | 79.09 | 80.10 | 1,276 | +1.23(+1.56%) |
Nov 21, 2007 | 77.00 | 79.20 | 77.00 | 78.87 | 3,327 | +2.64(+3.46%) |
Nov 20, 2007 | 77.22 | 77.22 | 75.35 | 76.23 | 1,175 | -0.66(-0.86%) |
Nov 19, 2007 | 77.88 | 78.43 | 76.34 | 76.89 | 764 | -1.10(-1.41%) |
Nov 16, 2007 | 77.22 | 77.99 | 76.01 | 77.99 | 2,846 | +0.99(+1.29%) |
Nov 15, 2007 | 75.35 | 77.88 | 75.35 | 77.00 | 3,502 | +1.54(+2.04%) |
Nov 14, 2007 | 78.21 | 79.42 | 75.35 | 75.46 | 3,438 | -3.08(-3.92%) |
Nov 13, 2007 | 80.63 | 80.96 | 77.72 | 78.54 | 2,678 | +0.59(+0.75%) |
Nov 12, 2007 | 74.91 | 78.54 | 71.50 | 77.95 | 3,581 | +2.05(+2.70%) |
Nov 09, 2007 | 77.66 | 77.66 | 74.69 | 75.90 | 1,959 | -3.52(-4.43%) |
Nov 08, 2007 | 77.00 | 80.19 | 77.00 | 79.42 | 1,039 | +2.42(+3.14%) |
Nov 07, 2007 | 79.64 | 79.64 | 75.35 | 77.00 | 3,185 | -3.30(-4.11%) |
Nov 06, 2007 | 82.06 | 82.06 | 78.54 | 80.30 | 1,195 | +0.33(+0.41%) |
Nov 05, 2007 | 78.10 | 80.74 | 78.10 | 79.97 | 640 | +2.20(+2.83%) |
Nov 02, 2007 | 78.21 | 80.19 | 75.24 | 77.77 | 2,324 | -2.42(-3.02%) |
Nov 01, 2007 | 80.85 | 81.07 | 78.65 | 80.19 | 2,471 | -0.11(-0.14%) |
Oct 31, 2007 | 78.32 | 80.85 | 77.55 | 80.30 | 1,966 | +1.87(+2.38%) |
Oct 30, 2007 | 79.31 | 79.64 | 77.00 | 78.43 | 1,533 | -1.32(-1.66%) |
Oct 29, 2007 | 73.15 | 79.75 | 73.15 | 79.75 | 3,124 | +6.60(+9.02%) |
Oct 26, 2007 | 70.95 | 74.25 | 70.95 | 73.15 | 3,440 | +2.20(+3.10%) |
Oct 25, 2007 | 69.52 | 71.17 | 69.08 | 70.95 | 4,008 | +2.97(+4.37%) |
Oct 24, 2007 | 69.45 | 70.07 | 65.56 | 67.98 | 3,180 | -0.55(-0.80%) |
Oct 23, 2007 | 68.09 | 69.19 | 67.65 | 68.53 | 3,095 | +0.44(+0.65%) |
Oct 22, 2007 | 68.20 | 69.30 | 66.88 | 68.09 | 4,327 | +0.00(+0.00%) |
Oct 19, 2007 | 67.65 | 68.20 | 66.33 | 68.09 | 2,564 | +0.22(+0.32%) |
Oct 18, 2007 | 69.74 | 69.74 | 67.87 | 67.87 | 2,160 | -0.88(-1.28%) |
Oct 17, 2007 | 70.29 | 70.29 | 67.65 | 68.75 | 2,628 | +0.55(+0.81%) |
Oct 16, 2007 | 68.20 | 70.95 | 68.20 | 68.20 | 3,748 | -0.77(-1.12%) |
Oct 15, 2007 | 71.17 | 71.39 | 68.20 | 68.97 | 3,096 | -2.53(-3.54%) |
Oct 12, 2007 | 68.42 | 71.50 | 67.87 | 71.50 | 1,781 | +3.19(+4.67%) |
Oct 11, 2007 | 70.62 | 70.62 | 67.43 | 68.31 | 2,509 | -0.42(-0.61%) |
Oct 10, 2007 | 65.12 | 68.97 | 65.12 | 68.73 | 1,125 | +2.40(+3.62%) |
Oct 09, 2007 | 68.64 | 68.97 | 66.33 | 66.33 | 2,164 | -1.98(-2.90%) |
Oct 08, 2007 | 68.64 | 69.19 | 67.65 | 68.31 | 1,129 | +0.33(+0.49%) |
Oct 05, 2007 | 66.00 | 67.98 | 65.34 | 67.98 | 2,463 | +1.98(+3.00%) |
Oct 04, 2007 | 65.01 | 66.00 | 64.46 | 66.00 | 2,700 | +1.41(+2.18%) |
Oct 03, 2007 | 64.68 | 64.79 | 63.25 | 64.59 | 1,138 | -1.30(-1.97%) |
Oct 02, 2007 | 63.58 | 65.89 | 62.48 | 65.89 | 2,899 | +3.30(+5.27%) |