Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 72.12 | 73.02 | 71.04 | 72.13 | 404,412 | +0.23(+0.32%) |
Dec 28, 2007 | 72.39 | 72.99 | 71.05 | 71.90 | 235,394 | -0.32(-0.44%) |
Dec 27, 2007 | 74.10 | 74.10 | 72.22 | 72.22 | 107,728 | -1.97(-2.66%) |
Dec 26, 2007 | 74.88 | 74.90 | 74.19 | 74.19 | 97,002 | -0.84(-1.12%) |
Dec 24, 2007 | 73.76 | 75.03 | 73.76 | 75.03 | 30,896 | +1.70(+2.32%) |
Dec 21, 2007 | 74.43 | 75.12 | 73.33 | 73.33 | 258,129 | -1.11(-1.50%) |
Dec 20, 2007 | 73.63 | 74.45 | 72.28 | 74.45 | 152,049 | +1.03(+1.40%) |
Dec 19, 2007 | 74.15 | 74.96 | 72.61 | 73.42 | 168,238 | -0.62(-0.83%) |
Dec 18, 2007 | 74.19 | 74.90 | 73.42 | 74.04 | 155,530 | +0.10(+0.14%) |
Dec 17, 2007 | 74.36 | 75.46 | 73.76 | 73.93 | 190,339 | -1.37(-1.82%) |
Dec 14, 2007 | 74.84 | 76.16 | 74.80 | 75.31 | 177,915 | +0.68(+0.91%) |
Dec 13, 2007 | 74.41 | 75.62 | 74.41 | 74.63 | 129,442 | -0.85(-1.12%) |
Dec 12, 2007 | 76.11 | 76.88 | 74.19 | 75.48 | 235,767 | +0.39(+0.51%) |
Dec 11, 2007 | 73.12 | 75.42 | 72.55 | 75.09 | 275,734 | +1.76(+2.40%) |
Dec 10, 2007 | 72.91 | 73.75 | 72.27 | 73.33 | 120,673 | +0.99(+1.36%) |
Dec 07, 2007 | 71.62 | 72.87 | 71.10 | 72.35 | 208,462 | +0.58(+0.81%) |
Dec 06, 2007 | 71.11 | 72.82 | 71.20 | 71.76 | 284,828 | -0.97(-1.33%) |
Dec 05, 2007 | 72.28 | 73.33 | 71.49 | 72.73 | 153,548 | +1.54(+2.17%) |
Dec 04, 2007 | 69.74 | 72.40 | 69.74 | 71.19 | 251,389 | +0.43(+0.61%) |
Dec 03, 2007 | 69.60 | 71.84 | 69.60 | 70.76 | 159,487 | +0.43(+0.61%) |
Nov 30, 2007 | 72.06 | 72.06 | 69.15 | 70.33 | 248,336 | -0.26(-0.36%) |
Nov 29, 2007 | 68.06 | 72.66 | 66.73 | 70.59 | 246,238 | +1.68(+2.44%) |
Nov 28, 2007 | 64.77 | 68.97 | 64.77 | 68.91 | 229,342 | +4.04(+6.23%) |
Nov 27, 2007 | 64.33 | 65.83 | 64.00 | 64.87 | 191,786 | +0.05(+0.08%) |
Nov 26, 2007 | 64.97 | 66.81 | 64.82 | 64.82 | 215,848 | -0.03(-0.04%) |
Nov 23, 2007 | 65.79 | 66.06 | 64.43 | 64.84 | 69,745 | -0.60(-0.92%) |
Nov 21, 2007 | 67.11 | 67.89 | 64.55 | 65.44 | 149,234 | -2.61(-3.83%) |
Nov 20, 2007 | 67.76 | 68.79 | 67.16 | 68.05 | 183,216 | +0.89(+1.33%) |
Nov 19, 2007 | 70.33 | 71.18 | 66.43 | 67.16 | 276,562 | -4.03(-5.66%) |
Nov 16, 2007 | 69.84 | 71.19 | 69.26 | 71.19 | 319,972 | +1.36(+1.95%) |
Nov 15, 2007 | 70.92 | 71.76 | 69.47 | 69.83 | 160,310 | -1.09(-1.54%) |
Nov 14, 2007 | 71.97 | 72.77 | 70.80 | 70.92 | 201,000 | -1.05(-1.45%) |
Nov 13, 2007 | 73.99 | 73.99 | 71.63 | 71.96 | 205,797 | -1.97(-2.67%) |
Nov 12, 2007 | 74.82 | 76.50 | 73.10 | 73.93 | 217,524 | -0.26(-0.35%) |
Nov 09, 2007 | 71.22 | 74.58 | 71.22 | 74.19 | 183,191 | +1.46(+2.00%) |
Nov 08, 2007 | 76.05 | 76.05 | 71.93 | 72.73 | 266,873 | -2.49(-3.31%) |
Nov 07, 2007 | 76.53 | 76.73 | 73.89 | 75.22 | 301,663 | -1.63(-2.12%) |
Nov 06, 2007 | 72.91 | 80.20 | 72.91 | 76.85 | 157,512 | -1.63(-2.08%) |
Nov 05, 2007 | 81.40 | 81.40 | 77.99 | 78.48 | 177,989 | -0.21(-0.27%) |
Nov 02, 2007 | 81.70 | 81.87 | 78.28 | 78.69 | 183,745 | -3.43(-4.18%) |
Nov 01, 2007 | 80.97 | 82.64 | 80.97 | 82.13 | 105,397 | +1.37(+1.70%) |
Oct 31, 2007 | 81.78 | 82.77 | 78.99 | 80.75 | 165,324 | -1.03(-1.26%) |
Oct 30, 2007 | 82.38 | 83.39 | 81.78 | 81.78 | 114,491 | -1.20(-1.45%) |
Oct 29, 2007 | 82.88 | 84.70 | 82.43 | 82.98 | 93,854 | +0.21(+0.26%) |
Oct 26, 2007 | 81.71 | 83.55 | 81.10 | 82.77 | 281,564 | +1.16(+1.42%) |
Oct 25, 2007 | 82.51 | 82.68 | 81.29 | 81.61 | 67,505 | -0.60(-0.73%) |
Oct 24, 2007 | 82.55 | 82.69 | 80.99 | 82.21 | 69,604 | -0.21(-0.26%) |
Oct 23, 2007 | 84.39 | 84.39 | 81.60 | 82.43 | 65,173 | -0.32(-0.38%) |
Oct 22, 2007 | 83.20 | 83.58 | 81.91 | 82.74 | 58,994 | -0.64(-0.77%) |
Oct 19, 2007 | 83.20 | 84.70 | 83.20 | 83.39 | 77,532 | +0.45(+0.54%) |
Oct 18, 2007 | 83.63 | 83.91 | 82.51 | 82.94 | 62,958 | -0.60(-0.72%) |
Oct 17, 2007 | 83.96 | 83.96 | 82.34 | 83.54 | 107,145 | +1.20(+1.46%) |
Oct 16, 2007 | 82.98 | 83.62 | 81.55 | 82.34 | 89,424 | -0.72(-0.87%) |
Oct 15, 2007 | 83.97 | 84.03 | 81.92 | 83.06 | 94,204 | -1.17(-1.38%) |
Oct 12, 2007 | 82.77 | 84.52 | 82.68 | 84.23 | 84,877 | +1.37(+1.66%) |
Oct 11, 2007 | 84.40 | 84.57 | 81.71 | 82.85 | 96,536 | -1.29(-1.53%) |
Oct 10, 2007 | 83.97 | 84.14 | 83.09 | 84.14 | 94,087 | +0.47(+0.56%) |
Oct 09, 2007 | 82.77 | 83.67 | 81.27 | 83.67 | 193,422 | +0.77(+0.93%) |
Oct 08, 2007 | 83.80 | 85.17 | 82.39 | 82.90 | 138,275 | -1.89(-2.23%) |
Oct 05, 2007 | 83.84 | 84.81 | 83.84 | 84.78 | 73,334 | +1.13(+1.35%) |
Oct 04, 2007 | 84.48 | 85.04 | 83.04 | 83.65 | 116,939 | -1.05(-1.24%) |
Oct 03, 2007 | 87.06 | 87.45 | 84.50 | 84.70 | 98,051 | -2.79(-3.19%) |
Oct 02, 2007 | 87.49 | 88.78 | 86.86 | 87.49 | 179,548 | +0.51(+0.59%) |