Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 58.63 | 58.83 | 57.74 | 58.06 | 870,087 | -0.66(-1.12%) |
Dec 28, 2007 | 58.59 | 58.88 | 58.07 | 58.71 | 908,812 | +0.69(+1.20%) |
Dec 27, 2007 | 59.11 | 59.16 | 57.83 | 58.02 | 923,386 | -1.34(-2.26%) |
Dec 26, 2007 | 58.95 | 59.48 | 58.40 | 59.36 | 777,937 | +0.32(+0.55%) |
Dec 24, 2007 | 58.81 | 59.11 | 58.20 | 59.04 | 579,800 | +0.79(+1.36%) |
Dec 21, 2007 | 57.99 | 58.67 | 57.20 | 58.24 | 3,161,684 | +0.89(+1.56%) |
Dec 20, 2007 | 57.38 | 57.52 | 56.43 | 57.35 | 1,341,805 | +0.50(+0.88%) |
Dec 19, 2007 | 57.49 | 57.59 | 56.10 | 56.85 | 2,347,789 | -0.24(-0.42%) |
Dec 18, 2007 | 58.08 | 58.57 | 56.12 | 57.09 | 2,148,522 | -0.78(-1.35%) |
Dec 17, 2007 | 58.74 | 59.76 | 57.69 | 57.86 | 2,476,450 | -1.25(-2.11%) |
Dec 14, 2007 | 59.80 | 61.24 | 58.71 | 59.11 | 2,556,171 | -1.30(-2.14%) |
Dec 13, 2007 | 60.29 | 60.55 | 59.30 | 60.41 | 2,923,284 | -0.30(-0.50%) |
Dec 12, 2007 | 62.23 | 63.50 | 59.94 | 60.71 | 2,795,557 | -0.03(-0.05%) |
Dec 11, 2007 | 63.43 | 63.88 | 60.68 | 60.74 | 2,721,301 | -2.48(-3.93%) |
Dec 10, 2007 | 62.91 | 63.50 | 62.77 | 63.22 | 2,064,186 | +0.35(+0.56%) |
Dec 07, 2007 | 63.62 | 63.65 | 62.32 | 62.87 | 1,607,203 | -0.54(-0.85%) |
Dec 06, 2007 | 62.52 | 63.41 | 62.11 | 63.41 | 1,577,898 | +0.86(+1.38%) |
Dec 05, 2007 | 61.79 | 62.70 | 61.66 | 62.54 | 1,423,399 | +1.20(+1.96%) |
Dec 04, 2007 | 60.25 | 62.40 | 60.25 | 61.34 | 1,398,947 | +0.61(+1.00%) |
Dec 03, 2007 | 61.29 | 61.99 | 60.32 | 60.73 | 1,835,253 | -0.50(-0.82%) |
Nov 30, 2007 | 62.14 | 62.56 | 60.43 | 61.23 | 2,285,427 | -0.05(-0.09%) |
Nov 29, 2007 | 60.46 | 61.66 | 60.25 | 61.29 | 2,314,575 | +0.58(+0.95%) |
Nov 28, 2007 | 59.34 | 60.71 | 59.21 | 60.71 | 2,219,250 | +1.94(+3.29%) |
Nov 27, 2007 | 58.39 | 58.79 | 57.41 | 58.77 | 2,757,160 | +0.80(+1.38%) |
Nov 26, 2007 | 59.08 | 59.82 | 57.86 | 57.97 | 1,885,168 | -0.99(-1.67%) |
Nov 23, 2007 | 59.04 | 59.65 | 57.89 | 58.96 | 1,002,637 | +0.42(+0.72%) |
Nov 21, 2007 | 60.27 | 60.72 | 58.43 | 58.53 | 4,066,456 | -2.36(-3.87%) |
Nov 20, 2007 | 60.24 | 61.80 | 59.55 | 60.89 | 3,654,810 | +0.87(+1.45%) |
Nov 19, 2007 | 60.15 | 60.42 | 59.71 | 60.02 | 5,492,938 | -0.39(-0.65%) |
Nov 16, 2007 | 60.92 | 61.89 | 59.53 | 60.42 | 3,289,298 | -1.63(-2.62%) |
Nov 15, 2007 | 62.44 | 62.75 | 61.67 | 62.04 | 2,031,917 | -0.77(-1.23%) |
Nov 14, 2007 | 63.60 | 64.11 | 62.42 | 62.81 | 2,278,889 | -0.01(-0.01%) |
Nov 13, 2007 | 62.17 | 62.82 | 61.39 | 62.82 | 2,105,693 | +1.42(+2.31%) |
Nov 12, 2007 | 63.39 | 64.28 | 61.20 | 61.40 | 3,085,638 | -2.51(-3.93%) |
Nov 09, 2007 | 65.40 | 66.13 | 63.36 | 63.92 | 3,381,971 | -2.50(-3.76%) |
Nov 08, 2007 | 64.36 | 66.73 | 63.98 | 66.41 | 5,072,603 | +2.10(+3.27%) |
Nov 07, 2007 | 64.65 | 65.67 | 64.05 | 64.31 | 3,749,280 | -0.72(-1.10%) |
Nov 06, 2007 | 62.57 | 65.16 | 62.45 | 65.03 | 3,731,349 | +2.41(+3.84%) |
Nov 05, 2007 | 60.66 | 63.01 | 60.13 | 62.62 | 3,000,876 | +1.73(+2.84%) |
Nov 02, 2007 | 60.61 | 61.09 | 59.88 | 60.89 | 2,279,927 | +0.56(+0.93%) |
Nov 01, 2007 | 61.17 | 61.43 | 60.19 | 60.33 | 2,517,311 | -1.63(-2.63%) |
Oct 31, 2007 | 61.66 | 62.40 | 60.62 | 61.96 | 2,981,184 | +0.59(+0.95%) |
Oct 30, 2007 | 61.19 | 61.78 | 60.52 | 61.37 | 1,822,541 | +0.15(+0.24%) |
Oct 29, 2007 | 60.77 | 61.59 | 60.71 | 61.23 | 1,609,543 | +0.69(+1.13%) |
Oct 26, 2007 | 60.67 | 61.18 | 60.24 | 60.54 | 1,702,811 | +0.42(+0.69%) |
Oct 25, 2007 | 59.80 | 60.85 | 58.97 | 60.12 | 2,455,047 | -0.48(-0.79%) |
Oct 24, 2007 | 59.75 | 60.82 | 59.21 | 60.60 | 2,326,626 | +0.68(+1.13%) |
Oct 23, 2007 | 59.67 | 60.22 | 59.03 | 59.92 | 1,775,712 | +0.80(+1.36%) |
Oct 22, 2007 | 56.66 | 59.28 | 56.66 | 59.12 | 3,303,663 | +1.71(+2.98%) |
Oct 19, 2007 | 58.25 | 59.09 | 57.41 | 57.41 | 2,453,490 | -0.99(-1.70%) |
Oct 18, 2007 | 59.05 | 59.93 | 58.01 | 58.40 | 3,413,016 | +0.45(+0.77%) |
Oct 17, 2007 | 57.88 | 58.82 | 56.78 | 57.96 | 2,545,201 | +0.88(+1.54%) |
Oct 16, 2007 | 57.64 | 57.99 | 56.59 | 57.08 | 2,195,091 | -0.45(-0.78%) |
Oct 15, 2007 | 58.90 | 58.90 | 56.66 | 57.52 | 2,460,754 | -1.88(-3.17%) |
Oct 12, 2007 | 58.99 | 59.71 | 58.16 | 59.41 | 2,326,236 | +0.76(+1.29%) |
Oct 11, 2007 | 58.38 | 59.38 | 57.94 | 58.65 | 2,746,913 | +0.70(+1.21%) |
Oct 10, 2007 | 57.83 | 58.02 | 57.19 | 57.95 | 1,217,664 | +0.22(+0.37%) |
Oct 09, 2007 | 58.06 | 58.06 | 56.92 | 57.73 | 1,266,957 | +0.25(+0.43%) |
Oct 08, 2007 | 56.70 | 57.69 | 56.70 | 57.49 | 1,599,814 | +0.79(+1.40%) |
Oct 05, 2007 | 55.77 | 57.08 | 55.77 | 56.69 | 1,568,163 | +1.15(+2.07%) |
Oct 04, 2007 | 55.53 | 55.79 | 55.17 | 55.54 | 2,042,543 | +0.39(+0.70%) |
Oct 03, 2007 | 56.28 | 56.28 | 54.85 | 55.16 | 3,686,851 | -1.98(-3.47%) |
Oct 02, 2007 | 58.64 | 58.83 | 56.70 | 57.14 | 1,984,299 | +18.00(+45.99%) |