Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 67.46 | 67.46 | 66.52 | 66.74 | 164,573 | -0.63(-0.93%) |
Dec 28, 2007 | 67.55 | 67.55 | 66.87 | 67.37 | 237,472 | +0.70(+1.06%) |
Dec 27, 2007 | 67.22 | 67.22 | 66.66 | 66.66 | 198,523 | -0.46(-0.69%) |
Dec 26, 2007 | 67.03 | 67.75 | 66.81 | 67.13 | 190,891 | +0.32(+0.48%) |
Dec 24, 2007 | 67.14 | 70.18 | 66.32 | 66.81 | 137,511 | +0.49(+0.74%) |
Dec 21, 2007 | 66.12 | 67.21 | 65.92 | 66.32 | 199,688 | +1.22(+1.87%) |
Dec 20, 2007 | 66.16 | 66.16 | 64.75 | 65.10 | 99,087 | -0.41(-0.63%) |
Dec 19, 2007 | 65.83 | 65.86 | 65.13 | 65.51 | 246,262 | -0.39(-0.59%) |
Dec 18, 2007 | 66.28 | 66.28 | 64.95 | 65.90 | 187,229 | +0.67(+1.03%) |
Dec 17, 2007 | 66.10 | 66.12 | 65.14 | 65.23 | 165,339 | -1.79(-2.68%) |
Dec 14, 2007 | 67.49 | 67.56 | 66.83 | 67.02 | 344,301 | -1.73(-2.52%) |
Dec 13, 2007 | 68.85 | 69.27 | 67.87 | 68.76 | 179,661 | -1.15(-1.65%) |
Dec 12, 2007 | 70.52 | 70.61 | 69.42 | 69.91 | 286,782 | +1.14(+1.66%) |
Dec 11, 2007 | 70.27 | 70.51 | 68.58 | 68.77 | 677,542 | -1.58(-2.25%) |
Dec 10, 2007 | 70.18 | 70.50 | 69.65 | 70.35 | 103,977 | +0.58(+0.82%) |
Dec 07, 2007 | 69.83 | 69.98 | 69.58 | 69.77 | 94,604 | -0.34(-0.49%) |
Dec 06, 2007 | 69.42 | 70.17 | 69.06 | 70.12 | 195,030 | +0.58(+0.84%) |
Dec 05, 2007 | 69.31 | 69.72 | 69.22 | 69.53 | 157,887 | +0.82(+1.20%) |
Dec 04, 2007 | 68.70 | 68.87 | 68.58 | 68.71 | 135,648 | -0.49(-0.71%) |
Dec 03, 2007 | 68.88 | 69.48 | 68.88 | 69.20 | 120,860 | -0.48(-0.69%) |
Nov 30, 2007 | 70.67 | 70.67 | 69.28 | 69.68 | 544,473 | +0.52(+0.75%) |
Nov 29, 2007 | 69.57 | 69.69 | 68.62 | 69.16 | 187,696 | -0.36(-0.52%) |
Nov 28, 2007 | 67.71 | 69.59 | 67.71 | 69.52 | 131,514 | +1.79(+2.64%) |
Nov 27, 2007 | 67.66 | 67.74 | 66.82 | 67.74 | 141,407 | +1.14(+1.72%) |
Nov 26, 2007 | 67.83 | 68.21 | 66.59 | 66.59 | 207,256 | -0.94(-1.40%) |
Nov 23, 2007 | 67.31 | 67.72 | 67.02 | 67.54 | 20,842 | +1.50(+2.28%) |
Nov 21, 2007 | 66.17 | 66.58 | 65.61 | 66.04 | 182,863 | -1.19(-1.78%) |
Nov 20, 2007 | 67.02 | 67.61 | 66.52 | 67.23 | 137,278 | +1.36(+2.06%) |
Nov 19, 2007 | 66.91 | 67.06 | 65.58 | 65.87 | 128,085 | -1.99(-2.94%) |
Nov 16, 2007 | 67.98 | 67.98 | 67.07 | 67.87 | 310,651 | +0.61(+0.91%) |
Nov 15, 2007 | 68.05 | 68.05 | 66.97 | 67.25 | 773,951 | -1.42(-2.07%) |
Nov 14, 2007 | 69.50 | 69.50 | 68.64 | 68.67 | 111,429 | -0.29(-0.42%) |
Nov 13, 2007 | 68.41 | 68.96 | 67.98 | 68.96 | 133,203 | +1.82(+2.71%) |
Nov 12, 2007 | 69.25 | 69.25 | 66.99 | 67.14 | 68,639 | -1.45(-2.12%) |
Nov 09, 2007 | 69.00 | 69.23 | 68.37 | 68.60 | 89,306 | -1.49(-2.12%) |
Nov 08, 2007 | 69.99 | 70.19 | 69.19 | 70.08 | 965,605 | +0.81(+1.17%) |
Nov 07, 2007 | 68.19 | 70.34 | 68.19 | 69.27 | 360,719 | -1.39(-1.97%) |
Nov 06, 2007 | 70.26 | 70.74 | 70.04 | 70.67 | 563,434 | +1.18(+1.69%) |
Nov 05, 2007 | 72.06 | 72.06 | 69.05 | 69.49 | 86,180 | -0.88(-1.26%) |
Nov 02, 2007 | 70.14 | 70.44 | 69.58 | 70.37 | 136,579 | +0.64(+0.91%) |
Nov 01, 2007 | 70.48 | 70.48 | 69.70 | 69.74 | 76,032 | -1.64(-2.30%) |
Oct 31, 2007 | 70.69 | 71.47 | 70.54 | 71.38 | 542,942 | +1.02(+1.45%) |
Oct 30, 2007 | 70.53 | 70.56 | 70.18 | 70.36 | 276,768 | -0.39(-0.55%) |
Oct 29, 2007 | 70.64 | 70.89 | 70.40 | 70.74 | 142,517 | +0.38(+0.54%) |
Oct 26, 2007 | 70.02 | 70.44 | 69.84 | 70.36 | 65,437 | +1.37(+1.98%) |
Oct 25, 2007 | 69.05 | 69.24 | 68.68 | 69.00 | 59,731 | +0.21(+0.30%) |
Oct 24, 2007 | 68.75 | 68.89 | 67.89 | 68.79 | 142,517 | -0.19(-0.27%) |
Oct 23, 2007 | 68.94 | 69.10 | 68.51 | 68.98 | 106,888 | +1.03(+1.52%) |
Oct 22, 2007 | 67.59 | 67.95 | 66.99 | 67.95 | 129,709 | -0.24(-0.35%) |
Oct 19, 2007 | 69.31 | 69.33 | 68.19 | 68.19 | 162,544 | -1.58(-2.26%) |
Oct 18, 2007 | 69.30 | 69.80 | 69.30 | 69.77 | 71,724 | +0.45(+0.64%) |
Oct 17, 2007 | 69.52 | 69.57 | 68.90 | 69.33 | 57,519 | +0.80(+1.17%) |
Oct 16, 2007 | 68.79 | 68.89 | 68.39 | 68.53 | 62,060 | -1.09(-1.57%) |
Oct 15, 2007 | 70.30 | 70.30 | 69.38 | 69.62 | 81,621 | -0.56(-0.80%) |
Oct 12, 2007 | 69.95 | 70.35 | 69.84 | 70.18 | 112,710 | +0.15(+0.22%) |
Oct 11, 2007 | 70.47 | 70.79 | 69.85 | 70.02 | 142,052 | +0.39(+0.56%) |
Oct 10, 2007 | 69.61 | 69.76 | 69.34 | 69.63 | 77,779 | +0.00(+0.00%) |
Oct 09, 2007 | 70.48 | 70.48 | 69.00 | 69.63 | 345,815 | +0.77(+1.12%) |
Oct 08, 2007 | 71.29 | 71.29 | 68.71 | 68.86 | 276,768 | -0.43(-0.62%) |
Oct 05, 2007 | 68.91 | 69.57 | 68.91 | 69.29 | 110,497 | +0.61(+0.89%) |
Oct 04, 2007 | 68.65 | 68.88 | 68.42 | 68.68 | 79,642 | +0.19(+0.28%) |
Oct 03, 2007 | 68.80 | 68.87 | 68.45 | 68.49 | 58,683 | -0.39(-0.56%) |
Oct 02, 2007 | 69.01 | 69.03 | 68.60 | 68.88 | 181,407 | -0.33(-0.48%) |