Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 65.80 | 67.15 | 65.79 | 65.80 | 10,521 | -0.30(-0.45%) |
Dec 28, 2007 | 66.10 | 66.70 | 65.95 | 66.10 | 15,391 | +0.11(+0.17%) |
Dec 27, 2007 | 65.17 | 66.00 | 65.42 | 65.99 | 20,292 | +0.82(+1.26%) |
Dec 26, 2007 | 65.17 | 65.92 | 65.10 | 65.17 | 7,064 | +0.12(+0.18%) |
Dec 24, 2007 | 65.05 | 65.70 | 65.05 | 65.05 | 4,123 | +0.52(+0.81%) |
Dec 21, 2007 | 64.53 | 65.60 | 64.50 | 64.53 | 19,104 | -0.47(-0.72%) |
Dec 20, 2007 | 65.00 | 66.00 | 64.61 | 65.00 | 37,400 | +0.43(+0.67%) |
Dec 19, 2007 | 65.37 | 65.91 | 64.35 | 64.57 | 30,309 | -0.80(-1.22%) |
Dec 18, 2007 | 65.37 | 66.95 | 65.37 | 65.37 | 19,584 | -0.59(-0.89%) |
Dec 17, 2007 | 68.60 | 66.60 | 65.75 | 65.96 | 12,029 | -2.64(-3.85%) |
Dec 14, 2007 | 68.60 | 69.15 | 68.01 | 68.60 | 11,902 | -0.87(-1.25%) |
Dec 13, 2007 | 72.22 | 71.00 | 69.47 | 69.47 | 21,239 | -2.75(-3.81%) |
Dec 12, 2007 | 72.22 | 72.95 | 71.55 | 72.22 | 17,580 | +1.48(+2.09%) |
Dec 11, 2007 | 70.74 | 72.95 | 70.68 | 70.74 | 26,385 | -2.61(-3.56%) |
Dec 10, 2007 | 73.35 | 73.50 | 72.70 | 73.35 | 20,262 | +1.00(+1.38%) |
Dec 07, 2007 | 71.61 | 72.85 | 72.05 | 72.35 | 15,132 | +0.74(+1.03%) |
Dec 06, 2007 | 72.65 | 71.90 | 71.05 | 71.61 | 14,632 | -1.04(-1.43%) |
Dec 05, 2007 | 72.65 | 73.20 | 72.60 | 72.65 | 35,037 | +0.44(+0.61%) |
Dec 04, 2007 | 72.21 | 72.35 | 71.60 | 72.21 | 7,255 | -0.48(-0.66%) |
Dec 03, 2007 | 72.69 | 73.25 | 72.30 | 72.69 | 11,590 | +1.04(+1.45%) |
Nov 30, 2007 | 73.64 | 73.00 | 71.55 | 71.65 | 22,776 | -1.99(-2.70%) |
Nov 29, 2007 | 76.20 | 74.29 | 73.05 | 73.64 | 14,872 | -2.56(-3.36%) |
Nov 28, 2007 | 76.20 | 76.72 | 73.40 | 76.20 | 11,344 | +2.27(+3.07%) |
Nov 27, 2007 | 73.93 | 74.37 | 73.00 | 73.93 | 15,314 | -1.62(-2.14%) |
Nov 26, 2007 | 75.55 | 76.85 | 75.55 | 75.55 | 21,697 | -0.09(-0.12%) |
Nov 23, 2007 | 72.40 | 75.75 | 74.45 | 75.64 | 15,403 | +3.24(+4.48%) |
Nov 21, 2007 | 75.26 | 72.75 | 71.05 | 72.40 | 14,535 | -2.86(-3.80%) |
Nov 20, 2007 | 75.26 | 75.46 | 74.36 | 75.26 | 26,442 | +1.96(+2.67%) |
Nov 19, 2007 | 73.30 | 75.95 | 73.20 | 73.30 | 17,642 | -3.50(-4.56%) |
Nov 16, 2007 | 76.80 | 76.84 | 75.70 | 76.80 | 5,382 | +0.05(+0.07%) |
Nov 15, 2007 | 76.75 | 78.30 | 76.75 | 76.75 | 7,260 | -2.70(-3.40%) |
Nov 14, 2007 | 81.05 | 81.20 | 79.45 | 79.45 | 7,033 | -1.60(-1.97%) |
Nov 13, 2007 | 79.36 | 81.05 | 80.15 | 81.05 | 8,378 | +1.69(+2.13%) |
Nov 12, 2007 | 79.36 | 80.24 | 79.04 | 79.36 | 8,525 | -0.14(-0.18%) |
Nov 09, 2007 | 79.50 | 80.75 | 79.50 | 79.50 | 5,723 | -1.51(-1.86%) |
Nov 08, 2007 | 81.01 | 81.70 | 80.20 | 81.01 | 8,294 | -1.54(-1.87%) |
Nov 07, 2007 | 82.55 | 82.75 | 81.00 | 82.55 | 7,757 | -0.50(-0.60%) |
Nov 06, 2007 | 83.05 | 83.05 | 80.32 | 83.05 | 7,825 | +2.05(+2.53%) |
Nov 05, 2007 | 80.95 | 81.26 | 78.50 | 81.00 | 26,079 | +0.05(+0.06%) |
Nov 02, 2007 | 80.95 | 81.00 | 79.80 | 80.95 | 4,809 | +1.45(+1.82%) |
Nov 01, 2007 | 79.50 | 80.37 | 79.50 | 79.50 | 8,936 | -0.50(-0.62%) |
Oct 31, 2007 | 80.26 | 81.90 | 80.00 | 80.00 | 3,920 | -0.26(-0.32%) |
Oct 30, 2007 | 79.40 | 80.85 | 80.10 | 80.26 | 19,356 | +0.86(+1.08%) |
Oct 29, 2007 | 77.44 | 79.40 | 78.90 | 79.40 | 5,923 | +1.96(+2.53%) |
Oct 26, 2007 | 77.44 | 77.94 | 77.20 | 77.44 | 13,141 | -0.06(-0.08%) |
Oct 25, 2007 | 77.50 | 77.50 | 77.00 | 77.50 | 17,350 | +1.66(+2.19%) |
Oct 24, 2007 | 75.75 | 77.25 | 75.30 | 75.84 | 13,601 | +0.09(+0.12%) |
Oct 23, 2007 | 75.75 | 76.90 | 75.50 | 75.75 | 10,766 | +0.95(+1.27%) |
Oct 19, 2007 | 74.80 | 75.76 | 74.77 | 74.80 | 7,990 | -2.10(-2.73%) |
Oct 18, 2007 | 76.90 | 77.45 | 76.76 | 76.90 | 3,636 | -1.00(-1.28%) |
Oct 17, 2007 | 77.90 | 78.10 | 77.25 | 77.90 | 8,502 | +2.55(+3.38%) |
Oct 16, 2007 | 75.35 | 75.95 | 75.30 | 75.35 | 16,356 | -1.00(-1.31%) |
Oct 15, 2007 | 76.35 | 77.00 | 75.75 | 76.35 | 10,331 | -0.85(-1.10%) |
Oct 12, 2007 | 77.20 | 77.30 | 76.40 | 77.20 | 7,264 | -0.85(-1.09%) |
Oct 11, 2007 | 78.05 | 78.45 | 77.65 | 78.05 | 5,771 | -1.30(-1.64%) |
Oct 10, 2007 | 79.35 | 79.85 | 79.00 | 79.35 | 2,962 | +0.75(+0.95%) |
Oct 09, 2007 | 78.60 | 78.95 | 78.30 | 78.60 | 3,266 | +0.85(+1.09%) |
Oct 08, 2007 | 78.50 | 78.80 | 77.75 | 77.75 | 2,094 | -0.75(-0.96%) |
Oct 05, 2007 | 78.50 | 79.15 | 77.90 | 78.50 | 2,904 | +0.10(+0.13%) |
Oct 04, 2007 | 77.17 | 78.90 | 77.95 | 78.40 | 8,516 | +1.23(+1.59%) |
Oct 03, 2007 | 77.17 | 77.95 | 77.00 | 77.17 | 7,797 | -0.18(-0.23%) |
Oct 02, 2007 | 77.35 | 77.40 | 76.50 | 77.35 | 13,209 | +0.65(+0.85%) |