Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 69.89 | 70.37 | 69.67 | 69.89 | 6,369,850 | -0.31(-0.44%) |
Dec 28, 2007 | 69.74 | 70.86 | 69.74 | 70.19 | 6,384,929 | +1.03(+1.49%) |
Dec 27, 2007 | 69.98 | 70.33 | 69.10 | 69.16 | 7,235,637 | -0.85(-1.22%) |
Dec 26, 2007 | 68.11 | 70.46 | 68.11 | 70.01 | 8,017,861 | +1.93(+2.84%) |
Dec 24, 2007 | 67.22 | 68.27 | 66.67 | 68.08 | 3,104,060 | +0.85(+1.26%) |
Dec 21, 2007 | 64.65 | 67.34 | 64.65 | 67.24 | 14,683,057 | +2.74(+4.25%) |
Dec 20, 2007 | 65.27 | 65.66 | 63.88 | 64.49 | 11,022,015 | -0.23(-0.36%) |
Dec 19, 2007 | 65.14 | 67.07 | 64.72 | 64.73 | 13,633,116 | +0.51(+0.80%) |
Dec 18, 2007 | 64.74 | 65.14 | 63.26 | 64.22 | 9,910,768 | +0.08(+0.12%) |
Dec 17, 2007 | 66.60 | 66.60 | 62.73 | 64.14 | 17,708,864 | -3.05(-4.54%) |
Dec 14, 2007 | 67.98 | 68.20 | 67.09 | 67.19 | 8,668,314 | -1.46(-2.12%) |
Dec 13, 2007 | 69.06 | 69.60 | 67.29 | 68.64 | 9,631,249 | -0.73(-1.05%) |
Dec 12, 2007 | 69.42 | 70.75 | 68.36 | 69.38 | 13,768,666 | +1.53(+2.25%) |
Dec 11, 2007 | 69.91 | 70.68 | 67.48 | 67.85 | 8,971,297 | -2.10(-3.00%) |
Dec 10, 2007 | 69.11 | 70.37 | 69.11 | 69.94 | 7,165,146 | +0.90(+1.30%) |
Dec 07, 2007 | 69.62 | 70.40 | 68.76 | 69.05 | 8,182,606 | -1.21(-1.72%) |
Dec 06, 2007 | 68.04 | 70.51 | 67.75 | 70.26 | 9,195,691 | +2.20(+3.23%) |
Dec 05, 2007 | 67.39 | 69.18 | 67.15 | 68.06 | 13,210,155 | +1.39(+2.09%) |
Dec 04, 2007 | 66.41 | 67.00 | 65.47 | 66.67 | 11,583,321 | +0.00(+0.00%) |
Dec 03, 2007 | 65.84 | 66.99 | 65.18 | 66.67 | 9,568,576 | +0.28(+0.42%) |
Nov 30, 2007 | 66.37 | 66.90 | 65.51 | 66.39 | 13,737,808 | +0.92(+1.40%) |
Nov 29, 2007 | 64.31 | 66.06 | 64.30 | 65.48 | 9,700,392 | +1.09(+1.69%) |
Nov 28, 2007 | 63.73 | 64.93 | 63.59 | 64.39 | 12,859,622 | +1.04(+1.64%) |
Nov 27, 2007 | 63.48 | 64.42 | 62.11 | 63.35 | 15,263,747 | -0.99(-1.53%) |
Nov 26, 2007 | 66.73 | 67.46 | 64.28 | 64.34 | 9,784,996 | -2.52(-3.77%) |
Nov 23, 2007 | 65.50 | 67.19 | 64.94 | 66.86 | 4,270,346 | +1.66(+2.54%) |
Nov 21, 2007 | 65.84 | 67.12 | 64.70 | 65.21 | 11,535,340 | -1.05(-1.59%) |
Nov 20, 2007 | 65.20 | 66.91 | 64.87 | 66.26 | 12,794,239 | +1.24(+1.90%) |
Nov 19, 2007 | 66.14 | 66.64 | 64.49 | 65.02 | 8,636,580 | -1.38(-2.08%) |
Nov 16, 2007 | 65.29 | 66.41 | 64.47 | 66.40 | 12,100,100 | +1.86(+2.88%) |
Nov 15, 2007 | 65.88 | 66.61 | 64.03 | 64.54 | 12,121,182 | -1.74(-2.63%) |
Nov 14, 2007 | 66.56 | 67.00 | 65.38 | 66.28 | 13,594,965 | +0.25(+0.38%) |
Nov 13, 2007 | 64.77 | 66.91 | 64.65 | 66.03 | 14,972,324 | +1.35(+2.09%) |
Nov 12, 2007 | 67.14 | 67.14 | 64.34 | 64.68 | 15,300,012 | -2.64(-3.93%) |
Nov 09, 2007 | 67.67 | 69.01 | 67.02 | 67.32 | 10,914,247 | -1.12(-1.63%) |
Nov 08, 2007 | 67.65 | 69.11 | 66.38 | 68.44 | 15,971,453 | +1.12(+1.66%) |
Nov 07, 2007 | 69.79 | 70.16 | 67.31 | 67.32 | 13,953,412 | -2.41(-3.45%) |
Nov 06, 2007 | 69.79 | 70.32 | 69.40 | 69.73 | 12,523,563 | +0.33(+0.48%) |
Nov 05, 2007 | 69.34 | 70.67 | 68.62 | 69.40 | 11,349,050 | -0.81(-1.15%) |
Nov 02, 2007 | 69.23 | 70.73 | 68.83 | 70.21 | 13,526,646 | +1.90(+2.78%) |
Nov 01, 2007 | 67.98 | 70.67 | 67.48 | 68.31 | 19,225,258 | -0.30(-0.43%) |
Oct 31, 2007 | 68.64 | 68.96 | 67.15 | 68.61 | 22,263,908 | +0.41(+0.60%) |
Oct 30, 2007 | 70.35 | 70.86 | 67.95 | 68.20 | 12,941,592 | -2.70(-3.81%) |
Oct 29, 2007 | 71.27 | 72.08 | 70.39 | 70.90 | 8,156,243 | +0.20(+0.28%) |
Oct 26, 2007 | 70.71 | 71.58 | 70.20 | 70.70 | 11,229,941 | +1.00(+1.44%) |
Oct 25, 2007 | 71.97 | 72.46 | 69.53 | 69.70 | 21,221,966 | -1.96(-2.74%) |
Oct 24, 2007 | 70.80 | 72.15 | 70.03 | 71.66 | 17,937,936 | +0.67(+0.94%) |
Oct 23, 2007 | 69.13 | 71.09 | 68.24 | 70.99 | 20,629,592 | +3.25(+4.80%) |
Oct 22, 2007 | 69.37 | 69.48 | 67.33 | 67.73 | 33,804,876 | -2.83(-4.01%) |
Oct 19, 2007 | 74.60 | 74.94 | 69.62 | 70.56 | 53,705,784 | -8.74(-11.02%) |
Oct 18, 2007 | 78.48 | 79.48 | 77.92 | 79.30 | 10,793,529 | +0.42(+0.53%) |
Oct 17, 2007 | 80.07 | 80.18 | 77.90 | 78.88 | 11,642,636 | -0.75(-0.95%) |
Oct 16, 2007 | 79.22 | 80.57 | 79.02 | 79.63 | 12,673,731 | +0.50(+0.63%) |
Oct 15, 2007 | 79.34 | 81.59 | 78.70 | 79.14 | 11,776,748 | +1.10(+1.41%) |
Oct 12, 2007 | 77.58 | 78.37 | 76.86 | 78.04 | 7,612,871 | +0.90(+1.16%) |
Oct 11, 2007 | 77.51 | 79.03 | 75.78 | 77.14 | 14,749,760 | +0.23(+0.30%) |
Oct 10, 2007 | 73.51 | 77.35 | 73.43 | 76.91 | 16,525,283 | +2.58(+3.47%) |
Oct 09, 2007 | 74.46 | 74.60 | 73.10 | 74.33 | 10,836,360 | +0.48(+0.65%) |
Oct 08, 2007 | 74.06 | 74.19 | 73.29 | 73.85 | 6,787,662 | -0.70(-0.93%) |
Oct 05, 2007 | 75.56 | 75.61 | 74.14 | 74.55 | 9,016,529 | -0.90(-1.19%) |
Oct 04, 2007 | 74.95 | 75.81 | 73.89 | 75.44 | 8,999,498 | +0.31(+0.41%) |
Oct 03, 2007 | 75.17 | 75.49 | 74.39 | 75.14 | 9,007,521 | -0.50(-0.67%) |
Oct 02, 2007 | 74.97 | 76.10 | 73.88 | 75.64 | 10,897,870 | -0.09(-0.11%) |