Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 60.52 | 61.46 | 59.30 | 60.13 | 94,355 | -0.81(-1.33%) |
Dec 28, 2007 | 60.59 | 61.28 | 60.25 | 60.94 | 90,361 | +0.55(+0.91%) |
Dec 27, 2007 | 63.55 | 63.79 | 60.21 | 60.39 | 240,333 | -3.36(-5.27%) |
Dec 26, 2007 | 62.72 | 64.38 | 61.69 | 63.75 | 102,748 | +0.68(+1.08%) |
Dec 24, 2007 | 62.53 | 63.80 | 61.55 | 63.07 | 61,723 | +0.71(+1.14%) |
Dec 21, 2007 | 61.69 | 62.46 | 61.12 | 62.36 | 318,681 | +1.38(+2.26%) |
Dec 20, 2007 | 60.64 | 61.25 | 59.85 | 60.98 | 124,368 | +0.33(+0.54%) |
Dec 19, 2007 | 60.56 | 61.38 | 59.34 | 60.65 | 219,697 | +0.10(+0.17%) |
Dec 18, 2007 | 62.08 | 62.50 | 59.35 | 60.55 | 293,766 | -1.14(-1.85%) |
Dec 17, 2007 | 62.33 | 63.08 | 61.69 | 61.69 | 280,153 | -0.65(-1.04%) |
Dec 14, 2007 | 60.55 | 63.80 | 60.55 | 62.34 | 271,496 | +1.39(+2.28%) |
Dec 13, 2007 | 61.02 | 61.29 | 58.62 | 60.95 | 291,795 | -1.20(-1.93%) |
Dec 12, 2007 | 63.50 | 64.01 | 61.22 | 62.15 | 297,110 | -1.04(-1.65%) |
Dec 11, 2007 | 62.20 | 64.39 | 61.36 | 63.19 | 388,462 | +0.95(+1.53%) |
Dec 10, 2007 | 61.90 | 62.61 | 61.47 | 62.24 | 256,786 | +0.36(+0.58%) |
Dec 07, 2007 | 61.40 | 62.47 | 61.08 | 61.88 | 212,524 | +0.52(+0.85%) |
Dec 06, 2007 | 59.10 | 61.94 | 58.26 | 61.36 | 268,318 | +2.03(+3.42%) |
Dec 05, 2007 | 58.36 | 59.64 | 57.47 | 59.33 | 296,305 | +1.73(+3.00%) |
Dec 04, 2007 | 57.59 | 58.13 | 57.25 | 57.60 | 178,104 | -0.41(-0.71%) |
Dec 03, 2007 | 57.45 | 58.22 | 57.45 | 58.01 | 221,654 | +0.38(+0.66%) |
Nov 30, 2007 | 58.39 | 58.56 | 57.20 | 57.63 | 374,041 | -0.54(-0.93%) |
Nov 29, 2007 | 56.48 | 58.55 | 56.48 | 58.17 | 260,860 | +1.33(+2.34%) |
Nov 28, 2007 | 54.47 | 57.42 | 54.44 | 56.84 | 309,026 | +2.86(+5.30%) |
Nov 27, 2007 | 55.17 | 55.92 | 53.41 | 53.98 | 271,496 | -1.14(-2.07%) |
Nov 26, 2007 | 55.92 | 57.46 | 54.70 | 55.12 | 170,492 | -0.92(-1.64%) |
Nov 23, 2007 | 54.67 | 56.66 | 54.16 | 56.04 | 60,285 | +1.45(+2.66%) |
Nov 21, 2007 | 56.33 | 56.40 | 54.16 | 54.59 | 253,873 | -2.08(-3.67%) |
Nov 20, 2007 | 58.89 | 59.70 | 55.87 | 56.67 | 347,226 | -2.37(-4.01%) |
Nov 19, 2007 | 59.40 | 59.81 | 58.57 | 59.04 | 330,268 | -0.54(-0.91%) |
Nov 16, 2007 | 60.60 | 60.72 | 58.46 | 59.58 | 400,191 | -1.48(-2.42%) |
Nov 15, 2007 | 59.18 | 62.10 | 59.12 | 61.06 | 405,014 | +1.25(+2.09%) |
Nov 14, 2007 | 60.36 | 60.85 | 59.20 | 59.81 | 375,880 | +0.76(+1.29%) |
Nov 13, 2007 | 59.39 | 59.84 | 58.00 | 59.05 | 384,734 | -0.27(-0.46%) |
Nov 12, 2007 | 60.64 | 61.18 | 59.21 | 59.32 | 308,291 | -1.48(-2.43%) |
Nov 09, 2007 | 60.10 | 61.25 | 59.97 | 60.80 | 341,860 | +0.07(+0.12%) |
Nov 08, 2007 | 61.55 | 62.06 | 59.50 | 60.73 | 311,832 | -0.45(-0.74%) |
Nov 07, 2007 | 62.32 | 62.81 | 60.92 | 61.18 | 232,924 | -1.78(-2.83%) |
Nov 06, 2007 | 63.42 | 63.53 | 61.43 | 62.96 | 310,093 | -0.49(-0.77%) |
Nov 05, 2007 | 64.00 | 65.01 | 63.39 | 63.45 | 282,352 | -1.24(-1.92%) |
Nov 02, 2007 | 64.23 | 65.27 | 63.50 | 64.69 | 515,602 | +1.14(+1.79%) |
Nov 01, 2007 | 64.67 | 65.41 | 62.77 | 63.55 | 342,758 | -1.80(-2.75%) |
Oct 31, 2007 | 65.77 | 65.77 | 63.57 | 65.35 | 245,538 | -0.03(-0.05%) |
Oct 30, 2007 | 65.95 | 67.23 | 65.08 | 65.38 | 382,098 | -0.52(-0.79%) |
Oct 29, 2007 | 62.09 | 66.46 | 61.82 | 65.90 | 508,836 | +4.01(+6.48%) |
Oct 26, 2007 | 63.18 | 63.79 | 61.79 | 61.89 | 304,648 | -1.12(-1.78%) |
Oct 25, 2007 | 63.74 | 64.36 | 62.22 | 63.01 | 286,330 | -0.41(-0.65%) |
Oct 24, 2007 | 65.56 | 65.56 | 62.63 | 63.42 | 416,232 | -2.77(-4.18%) |
Oct 23, 2007 | 66.00 | 68.24 | 65.80 | 66.19 | 365,780 | +0.78(+1.19%) |
Oct 22, 2007 | 64.84 | 65.84 | 63.17 | 65.41 | 295,000 | +0.43(+0.66%) |
Oct 19, 2007 | 68.75 | 68.92 | 64.82 | 64.98 | 485,732 | -3.77(-5.48%) |
Oct 18, 2007 | 68.66 | 69.67 | 67.48 | 68.75 | 224,253 | -0.05(-0.07%) |
Oct 17, 2007 | 69.23 | 69.75 | 67.18 | 68.80 | 154,298 | +0.10(+0.15%) |
Oct 16, 2007 | 67.36 | 69.16 | 67.17 | 68.70 | 202,666 | +1.29(+1.91%) |
Oct 15, 2007 | 68.70 | 68.91 | 66.62 | 67.41 | 224,656 | -1.11(-1.62%) |
Oct 12, 2007 | 66.42 | 69.21 | 65.43 | 68.52 | 290,543 | +1.85(+2.77%) |
Oct 11, 2007 | 67.20 | 67.98 | 65.88 | 66.67 | 203,276 | -0.33(-0.49%) |
Oct 10, 2007 | 70.43 | 70.43 | 66.78 | 67.00 | 499,920 | -3.02(-4.31%) |
Oct 09, 2007 | 65.81 | 71.45 | 65.60 | 70.02 | 620,989 | +4.27(+6.49%) |
Oct 08, 2007 | 65.67 | 66.67 | 64.93 | 65.75 | 256,098 | -0.16(-0.24%) |
Oct 05, 2007 | 63.29 | 66.00 | 62.63 | 65.91 | 444,289 | +3.31(+5.29%) |
Oct 04, 2007 | 60.20 | 65.48 | 59.88 | 62.60 | 969,731 | +2.65(+4.42%) |
Oct 03, 2007 | 59.35 | 60.41 | 59.00 | 59.95 | 134,817 | +0.27(+0.45%) |
Oct 02, 2007 | 58.48 | 59.85 | 58.48 | 59.68 | 132,078 | +0.68(+1.15%) |