Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 68.68 | 68.79 | 67.98 | 68.15 | 4,086,250 | -0.62(-0.90%) |
Dec 28, 2007 | 69.35 | 69.44 | 68.17 | 68.77 | 3,757,626 | -0.49(-0.71%) |
Dec 27, 2007 | 70.12 | 70.12 | 68.83 | 69.26 | 3,710,752 | -0.87(-1.24%) |
Dec 26, 2007 | 70.13 | 70.23 | 69.57 | 70.13 | 3,509,029 | -0.02(-0.02%) |
Dec 24, 2007 | 69.78 | 70.43 | 69.78 | 70.15 | 2,498,347 | +0.74(+1.07%) |
Dec 21, 2007 | 68.60 | 69.62 | 68.42 | 69.41 | 9,832,319 | +1.47(+2.16%) |
Dec 20, 2007 | 67.86 | 68.11 | 67.39 | 67.94 | 4,277,846 | +0.44(+0.66%) |
Dec 19, 2007 | 68.38 | 68.71 | 67.38 | 67.50 | 11,064,180 | -0.43(-0.63%) |
Dec 18, 2007 | 68.47 | 68.47 | 67.17 | 67.93 | 7,355,884 | -0.18(-0.26%) |
Dec 17, 2007 | 68.74 | 69.27 | 67.95 | 68.11 | 6,347,168 | -0.79(-1.15%) |
Dec 14, 2007 | 68.99 | 70.12 | 68.60 | 68.90 | 6,402,241 | -0.10(-0.15%) |
Dec 13, 2007 | 67.54 | 69.28 | 67.33 | 69.00 | 9,653,263 | +1.27(+1.88%) |
Dec 12, 2007 | 68.57 | 69.77 | 66.66 | 67.73 | 24,000,550 | -1.39(-2.01%) |
Dec 11, 2007 | 72.19 | 72.47 | 68.67 | 69.12 | 13,254,534 | -3.07(-4.25%) |
Dec 10, 2007 | 72.66 | 72.66 | 71.52 | 72.19 | 7,662,777 | -0.41(-0.56%) |
Dec 07, 2007 | 71.97 | 72.97 | 71.69 | 72.59 | 6,883,377 | +1.08(+1.50%) |
Dec 06, 2007 | 71.30 | 72.03 | 70.78 | 71.52 | 7,464,364 | +0.84(+1.19%) |
Dec 05, 2007 | 70.83 | 71.81 | 70.41 | 70.68 | 11,775,542 | +0.55(+0.79%) |
Dec 04, 2007 | 71.25 | 71.53 | 70.01 | 70.12 | 9,086,911 | -1.40(-1.96%) |
Dec 03, 2007 | 72.08 | 72.62 | 71.42 | 71.53 | 6,959,822 | -0.58(-0.81%) |
Nov 30, 2007 | 73.72 | 73.72 | 71.47 | 72.11 | 12,975,844 | -0.52(-0.72%) |
Nov 29, 2007 | 72.94 | 73.46 | 72.17 | 72.63 | 6,021,399 | -0.31(-0.43%) |
Nov 28, 2007 | 72.17 | 73.12 | 71.50 | 72.94 | 8,902,318 | +1.47(+2.05%) |
Nov 27, 2007 | 70.58 | 72.12 | 70.54 | 71.48 | 9,101,492 | +1.40(+2.00%) |
Nov 26, 2007 | 70.52 | 71.99 | 70.02 | 70.08 | 9,096,490 | +0.30(+0.44%) |
Nov 23, 2007 | 68.96 | 69.87 | 68.63 | 69.77 | 4,257,211 | +1.66(+2.44%) |
Nov 21, 2007 | 67.62 | 68.96 | 67.60 | 68.11 | 9,096,256 | -0.35(-0.51%) |
Nov 20, 2007 | 68.81 | 69.31 | 67.73 | 68.46 | 11,221,230 | -0.32(-0.46%) |
Nov 19, 2007 | 69.82 | 70.07 | 68.67 | 68.78 | 11,992,196 | -1.34(-1.91%) |
Nov 16, 2007 | 71.69 | 71.73 | 69.70 | 70.12 | 11,869,315 | -1.05(-1.48%) |
Nov 15, 2007 | 71.27 | 72.36 | 70.89 | 71.18 | 8,599,643 | -1.01(-1.39%) |
Nov 14, 2007 | 73.36 | 73.44 | 72.08 | 72.18 | 8,388,629 | -0.83(-1.14%) |
Nov 13, 2007 | 73.12 | 73.37 | 72.37 | 73.01 | 8,356,784 | +0.65(+0.90%) |
Nov 12, 2007 | 73.44 | 73.57 | 72.24 | 72.36 | 8,190,673 | -1.05(-1.43%) |
Nov 09, 2007 | 74.09 | 74.61 | 73.30 | 73.41 | 7,869,033 | -1.61(-2.15%) |
Nov 08, 2007 | 75.56 | 75.78 | 73.95 | 75.03 | 8,972,417 | -0.48(-0.63%) |
Nov 07, 2007 | 75.59 | 76.36 | 74.89 | 75.50 | 7,354,154 | -0.63(-0.83%) |
Nov 06, 2007 | 76.37 | 76.70 | 75.54 | 76.13 | 5,248,813 | -0.21(-0.28%) |
Nov 05, 2007 | 76.05 | 76.89 | 75.20 | 76.34 | 5,722,423 | +0.16(+0.21%) |
Nov 02, 2007 | 75.29 | 76.27 | 75.07 | 76.18 | 7,200,247 | +0.90(+1.20%) |
Nov 01, 2007 | 76.60 | 76.75 | 75.20 | 75.27 | 8,224,197 | -1.55(-2.02%) |
Oct 31, 2007 | 76.48 | 76.92 | 75.84 | 76.83 | 7,623,353 | +0.98(+1.29%) |
Oct 30, 2007 | 75.78 | 76.83 | 75.59 | 75.84 | 9,680,622 | +0.27(+0.35%) |
Oct 29, 2007 | 74.64 | 76.05 | 74.21 | 75.58 | 11,464,802 | +0.76(+1.01%) |
Oct 26, 2007 | 75.00 | 75.24 | 74.07 | 74.82 | 6,654,331 | +0.02(+0.02%) |
Oct 25, 2007 | 73.93 | 77.12 | 71.69 | 74.81 | 10,483,420 | +1.36(+1.85%) |
Oct 24, 2007 | 74.57 | 74.87 | 72.48 | 73.45 | 12,468,013 | -0.54(-0.73%) |
Oct 23, 2007 | 74.62 | 74.78 | 73.37 | 73.99 | 7,839,975 | +0.02(+0.02%) |
Oct 22, 2007 | 72.59 | 74.06 | 72.16 | 73.97 | 10,188,683 | +0.80(+1.10%) |
Oct 19, 2007 | 75.23 | 75.59 | 73.08 | 73.17 | 11,815,851 | -2.37(-3.14%) |
Oct 18, 2007 | 74.31 | 75.70 | 73.87 | 75.54 | 8,678,103 | +1.05(+1.41%) |
Oct 17, 2007 | 75.21 | 75.62 | 73.74 | 74.49 | 10,403,893 | -0.27(-0.36%) |
Oct 16, 2007 | 73.64 | 75.07 | 72.49 | 74.76 | 12,633,959 | +0.86(+1.17%) |
Oct 15, 2007 | 74.79 | 75.20 | 73.60 | 73.90 | 10,360,744 | -1.45(-1.92%) |
Oct 12, 2007 | 74.89 | 76.05 | 74.35 | 75.34 | 12,199,580 | +0.33(+0.45%) |
Oct 11, 2007 | 77.53 | 77.60 | 74.00 | 75.01 | 16,933,928 | -1.89(-2.45%) |
Oct 10, 2007 | 78.62 | 79.79 | 75.62 | 76.90 | 32,472,528 | -2.16(-2.73%) |
Oct 09, 2007 | 78.95 | 79.30 | 77.66 | 79.05 | 7,141,017 | +0.30(+0.38%) |
Oct 08, 2007 | 80.46 | 80.46 | 77.99 | 78.76 | 6,825,778 | -0.92(-1.15%) |
Oct 05, 2007 | 82.13 | 82.21 | 78.77 | 79.68 | 10,652,085 | -1.75(-2.15%) |
Oct 04, 2007 | 81.94 | 82.37 | 81.39 | 81.43 | 4,428,563 | -0.17(-0.21%) |
Oct 03, 2007 | 82.08 | 82.39 | 81.24 | 81.60 | 4,691,126 | -0.94(-1.14%) |
Oct 02, 2007 | 83.08 | 83.50 | 82.03 | 82.54 | 5,897,434 | -0.56(-0.68%) |