Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 58.74 | 59.38 | 57.74 | 58.85 | 1,200,991 | -0.20(-0.33%) |
Dec 28, 2007 | 59.37 | 59.68 | 58.00 | 59.05 | 881,916 | +0.58(+1.00%) |
Dec 27, 2007 | 60.00 | 60.28 | 58.24 | 58.46 | 1,153,791 | -1.88(-3.11%) |
Dec 26, 2007 | 59.90 | 60.76 | 58.98 | 60.34 | 777,533 | +0.65(+1.08%) |
Dec 24, 2007 | 60.31 | 60.48 | 58.85 | 59.69 | 727,754 | -0.09(-0.15%) |
Dec 21, 2007 | 56.10 | 60.13 | 56.10 | 59.78 | 3,714,377 | +3.60(+6.41%) |
Dec 20, 2007 | 53.63 | 56.18 | 53.22 | 56.18 | 2,383,078 | +3.04(+5.73%) |
Dec 19, 2007 | 54.33 | 54.98 | 52.50 | 53.14 | 2,960,625 | -1.08(-1.99%) |
Dec 18, 2007 | 55.06 | 56.37 | 52.82 | 54.22 | 3,129,299 | -0.44(-0.80%) |
Dec 17, 2007 | 56.85 | 56.95 | 54.59 | 54.66 | 2,031,467 | -2.32(-4.08%) |
Dec 14, 2007 | 58.33 | 58.33 | 56.57 | 56.98 | 1,714,277 | -1.45(-2.49%) |
Dec 13, 2007 | 57.48 | 58.44 | 56.46 | 58.44 | 2,101,920 | +0.77(+1.34%) |
Dec 12, 2007 | 58.71 | 60.54 | 57.00 | 57.66 | 3,677,602 | +0.66(+1.17%) |
Dec 11, 2007 | 60.58 | 60.67 | 56.26 | 57.00 | 2,435,201 | -3.40(-5.63%) |
Dec 10, 2007 | 61.48 | 62.54 | 60.00 | 60.40 | 2,235,151 | +0.55(+0.91%) |
Dec 07, 2007 | 60.39 | 60.90 | 59.46 | 59.85 | 1,544,309 | -0.31(-0.51%) |
Dec 06, 2007 | 57.44 | 60.22 | 57.05 | 60.16 | 2,230,193 | +3.18(+5.58%) |
Dec 05, 2007 | 56.43 | 56.98 | 55.33 | 56.98 | 1,842,345 | +1.97(+3.57%) |
Dec 04, 2007 | 55.54 | 55.54 | 53.85 | 55.02 | 2,997,580 | -0.37(-0.66%) |
Dec 03, 2007 | 58.11 | 58.11 | 55.26 | 55.38 | 2,122,337 | -2.46(-4.25%) |
Nov 30, 2007 | 58.34 | 59.56 | 57.04 | 57.84 | 2,827,821 | +0.77(+1.35%) |
Nov 29, 2007 | 55.64 | 57.90 | 55.32 | 57.07 | 2,926,814 | +1.29(+2.32%) |
Nov 28, 2007 | 52.55 | 56.16 | 52.55 | 55.78 | 3,037,362 | +3.72(+7.16%) |
Nov 27, 2007 | 51.73 | 53.00 | 51.26 | 52.05 | 3,025,413 | +1.06(+2.08%) |
Nov 26, 2007 | 54.17 | 54.99 | 50.84 | 51.00 | 2,743,711 | -3.07(-5.68%) |
Nov 23, 2007 | 53.06 | 54.32 | 52.96 | 54.06 | 1,322,255 | +1.46(+2.78%) |
Nov 21, 2007 | 51.16 | 53.63 | 50.64 | 52.60 | 3,775,115 | +1.00(+1.93%) |
Nov 20, 2007 | 51.16 | 52.44 | 50.53 | 51.61 | 3,027,958 | +0.83(+1.64%) |
Nov 19, 2007 | 52.95 | 53.27 | 50.44 | 50.77 | 3,121,114 | -2.90(-5.40%) |
Nov 16, 2007 | 55.88 | 56.07 | 53.19 | 53.67 | 3,115,652 | -1.95(-3.50%) |
Nov 15, 2007 | 57.04 | 58.28 | 54.84 | 55.62 | 2,470,350 | -2.28(-3.94%) |
Nov 14, 2007 | 58.49 | 59.07 | 57.03 | 57.90 | 2,421,194 | -0.13(-0.22%) |
Nov 13, 2007 | 54.76 | 58.48 | 54.76 | 58.02 | 2,894,174 | +3.62(+6.65%) |
Nov 12, 2007 | 58.52 | 58.67 | 54.30 | 54.41 | 3,774,034 | -4.23(-7.21%) |
Nov 09, 2007 | 60.19 | 60.71 | 58.49 | 58.63 | 3,213,509 | -2.64(-4.31%) |
Nov 08, 2007 | 62.60 | 63.00 | 60.13 | 61.27 | 3,066,180 | -1.25(-2.00%) |
Nov 07, 2007 | 65.90 | 65.98 | 62.40 | 62.52 | 2,314,673 | -3.46(-5.25%) |
Nov 06, 2007 | 65.07 | 66.07 | 64.17 | 65.98 | 1,502,953 | +1.41(+2.18%) |
Nov 05, 2007 | 64.18 | 65.29 | 63.64 | 64.57 | 2,191,356 | -1.17(-1.77%) |
Nov 02, 2007 | 65.43 | 65.93 | 63.64 | 65.74 | 2,625,695 | +1.18(+1.82%) |
Nov 01, 2007 | 65.36 | 66.50 | 63.84 | 64.57 | 2,611,834 | -1.98(-2.98%) |
Oct 31, 2007 | 65.98 | 67.42 | 65.45 | 66.55 | 2,402,584 | +0.43(+0.65%) |
Oct 30, 2007 | 67.85 | 67.97 | 65.53 | 66.12 | 1,663,205 | -2.04(-2.99%) |
Oct 29, 2007 | 67.58 | 68.97 | 67.55 | 68.16 | 1,655,057 | +0.93(+1.39%) |
Oct 26, 2007 | 69.22 | 69.63 | 66.64 | 67.22 | 2,995,236 | -2.00(-2.89%) |
Oct 25, 2007 | 70.90 | 70.90 | 65.41 | 69.22 | 6,379,780 | -5.21(-6.99%) |
Oct 24, 2007 | 73.54 | 74.79 | 72.49 | 74.43 | 1,931,159 | +0.68(+0.92%) |
Oct 23, 2007 | 73.23 | 73.91 | 70.78 | 73.75 | 1,859,515 | +1.79(+2.48%) |
Oct 22, 2007 | 72.23 | 72.61 | 68.83 | 71.96 | 2,226,315 | -1.20(-1.64%) |
Oct 19, 2007 | 75.90 | 76.27 | 72.92 | 73.16 | 2,008,486 | -3.68(-4.79%) |
Oct 18, 2007 | 75.59 | 77.44 | 74.92 | 76.84 | 1,195,665 | +0.77(+1.01%) |
Oct 17, 2007 | 77.63 | 78.00 | 74.58 | 76.07 | 1,682,692 | -0.36(-0.47%) |
Oct 16, 2007 | 77.32 | 77.72 | 75.76 | 76.43 | 1,404,581 | -1.26(-1.62%) |
Oct 15, 2007 | 79.34 | 79.34 | 76.29 | 77.69 | 1,401,684 | -1.44(-1.83%) |
Oct 12, 2007 | 77.80 | 79.48 | 77.80 | 79.13 | 735,717 | +1.16(+1.48%) |
Oct 11, 2007 | 80.28 | 80.69 | 76.97 | 77.97 | 1,398,639 | -1.42(-1.79%) |
Oct 10, 2007 | 80.34 | 81.45 | 78.39 | 79.39 | 1,348,424 | -1.14(-1.42%) |
Oct 09, 2007 | 79.08 | 80.55 | 77.50 | 80.53 | 1,593,329 | +1.77(+2.24%) |
Oct 08, 2007 | 78.62 | 79.07 | 77.63 | 78.76 | 1,403,021 | +1.21(+1.56%) |
Oct 05, 2007 | 78.37 | 78.63 | 77.02 | 77.55 | 1,195,554 | +0.34(+0.44%) |
Oct 04, 2007 | 75.64 | 77.37 | 75.23 | 77.21 | 928,699 | +0.67(+0.88%) |
Oct 03, 2007 | 78.97 | 78.98 | 75.78 | 76.54 | 1,331,600 | -2.62(-3.31%) |
Oct 02, 2007 | 80.59 | 80.77 | 78.52 | 79.16 | 1,339,405 | -1.65(-2.04%) |