Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 58.73 | 59.36 | 57.72 | 58.83 | 1,201,313 | -0.20(-0.33%) |
Dec 28, 2007 | 59.35 | 59.67 | 57.98 | 59.03 | 882,153 | +0.58(+1.00%) |
Dec 27, 2007 | 59.98 | 60.26 | 58.22 | 58.45 | 1,154,100 | -1.88(-3.11%) |
Dec 26, 2007 | 59.88 | 60.74 | 58.97 | 60.32 | 777,742 | +0.65(+1.08%) |
Dec 24, 2007 | 60.30 | 60.47 | 58.83 | 59.68 | 727,950 | -0.09(-0.15%) |
Dec 21, 2007 | 56.09 | 60.12 | 56.09 | 59.77 | 3,715,374 | +3.60(+6.41%) |
Dec 20, 2007 | 53.62 | 56.17 | 53.21 | 56.17 | 2,383,718 | +3.04(+5.73%) |
Dec 19, 2007 | 54.32 | 54.97 | 52.49 | 53.13 | 2,961,420 | -1.08(-1.99%) |
Dec 18, 2007 | 55.05 | 56.36 | 52.80 | 54.20 | 3,130,139 | -0.44(-0.80%) |
Dec 17, 2007 | 56.83 | 56.93 | 54.57 | 54.64 | 2,032,012 | -2.32(-4.08%) |
Dec 14, 2007 | 58.31 | 58.31 | 56.55 | 56.97 | 1,714,737 | -1.45(-2.49%) |
Dec 13, 2007 | 57.47 | 58.42 | 56.45 | 58.42 | 2,102,484 | +0.77(+1.34%) |
Dec 12, 2007 | 58.70 | 60.52 | 56.98 | 57.65 | 3,678,589 | +0.66(+1.17%) |
Dec 11, 2007 | 60.56 | 60.65 | 56.25 | 56.98 | 2,435,855 | -3.40(-5.63%) |
Dec 10, 2007 | 61.46 | 62.52 | 59.98 | 60.38 | 2,235,751 | +0.55(+0.91%) |
Dec 07, 2007 | 60.38 | 60.89 | 59.44 | 59.84 | 1,544,724 | -0.30(-0.51%) |
Dec 06, 2007 | 57.42 | 60.21 | 57.04 | 60.14 | 2,230,792 | +3.18(+5.58%) |
Dec 05, 2007 | 56.41 | 56.97 | 55.32 | 56.97 | 1,842,840 | +1.97(+3.57%) |
Dec 04, 2007 | 55.52 | 55.52 | 53.84 | 55.00 | 2,998,385 | -0.37(-0.66%) |
Dec 03, 2007 | 58.10 | 58.10 | 55.24 | 55.37 | 2,122,906 | -2.46(-4.25%) |
Nov 30, 2007 | 58.32 | 59.54 | 57.02 | 57.83 | 2,828,580 | +0.77(+1.35%) |
Nov 29, 2007 | 55.63 | 57.88 | 55.31 | 57.06 | 2,927,600 | +1.29(+2.32%) |
Nov 28, 2007 | 52.53 | 56.14 | 52.53 | 55.76 | 3,038,178 | +3.72(+7.15%) |
Nov 27, 2007 | 51.72 | 52.98 | 51.25 | 52.04 | 3,026,226 | +1.06(+2.08%) |
Nov 26, 2007 | 54.16 | 54.97 | 50.83 | 50.98 | 2,744,447 | -3.07(-5.68%) |
Nov 23, 2007 | 53.05 | 54.30 | 52.95 | 54.05 | 1,322,610 | +1.46(+2.78%) |
Nov 21, 2007 | 51.14 | 53.62 | 50.62 | 52.59 | 3,776,129 | +1.00(+1.93%) |
Nov 20, 2007 | 51.14 | 52.43 | 50.52 | 51.59 | 3,028,771 | +0.83(+1.64%) |
Nov 19, 2007 | 52.94 | 53.25 | 50.43 | 50.76 | 3,121,951 | -2.90(-5.40%) |
Nov 16, 2007 | 55.86 | 56.05 | 53.17 | 53.66 | 3,116,488 | -1.95(-3.50%) |
Nov 15, 2007 | 57.02 | 58.27 | 54.82 | 55.60 | 2,471,013 | -2.28(-3.94%) |
Nov 14, 2007 | 58.47 | 59.06 | 57.01 | 57.88 | 2,421,844 | -0.13(-0.22%) |
Nov 13, 2007 | 54.75 | 58.46 | 54.75 | 58.01 | 2,894,951 | +3.62(+6.65%) |
Nov 12, 2007 | 58.50 | 58.65 | 54.28 | 54.39 | 3,775,047 | -4.23(-7.21%) |
Nov 09, 2007 | 60.18 | 60.69 | 58.47 | 58.62 | 3,214,371 | -2.64(-4.31%) |
Nov 08, 2007 | 62.58 | 62.99 | 60.12 | 61.26 | 3,067,004 | -1.25(-2.00%) |
Nov 07, 2007 | 65.89 | 65.97 | 62.39 | 62.50 | 2,315,294 | -3.46(-5.25%) |
Nov 06, 2007 | 65.05 | 66.06 | 64.15 | 65.97 | 1,503,356 | +1.41(+2.18%) |
Nov 05, 2007 | 64.16 | 65.28 | 63.62 | 64.56 | 2,191,944 | -1.17(-1.77%) |
Nov 02, 2007 | 65.41 | 65.91 | 63.62 | 65.72 | 2,626,400 | +1.18(+1.82%) |
Nov 01, 2007 | 65.34 | 66.49 | 63.82 | 64.55 | 2,612,535 | -1.98(-2.98%) |
Oct 31, 2007 | 65.97 | 67.40 | 65.44 | 66.53 | 2,403,229 | +0.43(+0.65%) |
Oct 30, 2007 | 67.83 | 67.95 | 65.51 | 66.10 | 1,663,651 | -2.04(-2.99%) |
Oct 29, 2007 | 67.56 | 68.95 | 67.54 | 68.14 | 1,655,501 | +0.93(+1.39%) |
Oct 26, 2007 | 69.20 | 69.61 | 66.62 | 67.20 | 2,996,040 | -2.00(-2.89%) |
Oct 25, 2007 | 70.88 | 70.88 | 65.39 | 69.20 | 6,381,492 | -5.20(-6.99%) |
Oct 24, 2007 | 73.52 | 74.77 | 72.47 | 74.41 | 1,931,678 | +0.68(+0.92%) |
Oct 23, 2007 | 73.21 | 73.89 | 70.76 | 73.73 | 1,860,014 | +1.79(+2.48%) |
Oct 22, 2007 | 72.21 | 72.59 | 68.81 | 71.94 | 2,226,913 | -1.20(-1.64%) |
Oct 19, 2007 | 75.88 | 76.25 | 72.90 | 73.14 | 2,009,025 | -3.68(-4.79%) |
Oct 18, 2007 | 75.57 | 77.41 | 74.90 | 76.82 | 1,195,986 | +0.77(+1.01%) |
Oct 17, 2007 | 77.61 | 77.98 | 74.56 | 76.05 | 1,683,144 | -0.36(-0.47%) |
Oct 16, 2007 | 77.30 | 77.70 | 75.74 | 76.41 | 1,404,958 | -1.26(-1.62%) |
Oct 15, 2007 | 79.32 | 79.32 | 76.27 | 77.67 | 1,402,060 | -1.44(-1.83%) |
Oct 12, 2007 | 77.78 | 79.46 | 77.78 | 79.11 | 735,914 | +1.16(+1.48%) |
Oct 11, 2007 | 80.26 | 80.67 | 76.95 | 77.95 | 1,399,014 | -1.42(-1.79%) |
Oct 10, 2007 | 80.32 | 81.43 | 78.37 | 79.37 | 1,348,786 | -1.14(-1.42%) |
Oct 09, 2007 | 79.06 | 80.53 | 77.48 | 80.51 | 1,593,757 | +1.77(+2.24%) |
Oct 08, 2007 | 78.60 | 79.05 | 77.61 | 78.74 | 1,403,397 | +1.21(+1.56%) |
Oct 05, 2007 | 78.35 | 78.61 | 77.00 | 77.53 | 1,195,875 | +0.34(+0.44%) |
Oct 04, 2007 | 75.62 | 77.35 | 75.21 | 77.19 | 928,948 | +0.67(+0.88%) |
Oct 03, 2007 | 78.95 | 78.96 | 75.76 | 76.52 | 1,331,957 | -2.62(-3.31%) |
Oct 02, 2007 | 80.57 | 80.75 | 78.50 | 79.14 | 1,339,764 | -1.65(-2.04%) |