Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 71.61 | 72.62 | 71.05 | 71.67 | 372,071 | +0.02(+0.03%) |
Dec 28, 2007 | 72.24 | 72.27 | 70.50 | 71.65 | 651,809 | +0.76(+1.07%) |
Dec 27, 2007 | 72.05 | 74.58 | 69.52 | 70.89 | 1,655,259 | +1.46(+2.10%) |
Dec 26, 2007 | 67.25 | 69.74 | 66.92 | 69.43 | 915,854 | +0.00(+0.00%) |
Dec 24, 2007 | 67.25 | 69.74 | 66.92 | 69.43 | 915,854 | +3.43(+5.20%) |
Dec 21, 2007 | 62.06 | 66.00 | 62.06 | 66.00 | 3,673,263 | +3.94(+6.35%) |
Dec 20, 2007 | 58.92 | 62.58 | 58.57 | 62.06 | 1,338,095 | +3.92(+6.74%) |
Dec 19, 2007 | 57.43 | 58.95 | 56.95 | 58.14 | 1,146,294 | +1.69(+2.99%) |
Dec 18, 2007 | 59.26 | 59.84 | 55.11 | 56.45 | 1,706,783 | -2.11(-3.60%) |
Dec 17, 2007 | 58.97 | 60.45 | 58.00 | 58.56 | 930,247 | -0.41(-0.70%) |
Dec 14, 2007 | 58.96 | 59.34 | 58.62 | 58.97 | 980,378 | -0.21(-0.35%) |
Dec 13, 2007 | 58.50 | 59.20 | 57.26 | 59.18 | 1,574,139 | -0.75(-1.25%) |
Dec 12, 2007 | 61.94 | 62.14 | 59.31 | 59.93 | 1,010,513 | -0.67(-1.11%) |
Dec 11, 2007 | 62.91 | 63.50 | 60.45 | 60.60 | 825,461 | -2.31(-3.67%) |
Dec 10, 2007 | 63.04 | 63.09 | 61.50 | 62.91 | 815,287 | -1.04(-1.63%) |
Dec 07, 2007 | 64.00 | 64.45 | 62.73 | 63.95 | 702,380 | -0.14(-0.22%) |
Dec 06, 2007 | 64.75 | 65.89 | 63.43 | 64.09 | 909,061 | -0.10(-0.16%) |
Dec 05, 2007 | 63.50 | 64.96 | 63.06 | 64.19 | 1,061,615 | +1.44(+2.29%) |
Dec 04, 2007 | 61.75 | 63.38 | 61.29 | 62.75 | 1,751,161 | +1.82(+2.99%) |
Dec 03, 2007 | 57.32 | 62.74 | 56.45 | 60.93 | 2,823,573 | +3.53(+6.15%) |
Nov 30, 2007 | 57.70 | 58.50 | 55.75 | 57.40 | 789,446 | +0.42(+0.74%) |
Nov 29, 2007 | 56.84 | 57.78 | 56.06 | 56.98 | 395,449 | +0.40(+0.71%) |
Nov 28, 2007 | 54.49 | 57.20 | 54.45 | 56.58 | 815,131 | +2.66(+4.93%) |
Nov 27, 2007 | 52.51 | 54.45 | 52.17 | 53.92 | 874,356 | +1.81(+3.47%) |
Nov 26, 2007 | 53.22 | 54.94 | 52.09 | 52.11 | 596,835 | -1.15(-2.16%) |
Nov 23, 2007 | 52.90 | 53.49 | 51.73 | 53.26 | 367,040 | +2.66(+5.26%) |
Nov 21, 2007 | 52.00 | 52.00 | 50.08 | 50.60 | 497,654 | -1.71(-3.27%) |
Nov 20, 2007 | 52.04 | 53.25 | 50.57 | 52.31 | 988,221 | +0.71(+1.38%) |
Nov 19, 2007 | 54.00 | 54.53 | 51.60 | 51.60 | 540,825 | -2.60(-4.80%) |
Nov 16, 2007 | 54.05 | 54.97 | 53.21 | 54.20 | 536,736 | +0.40(+0.74%) |
Nov 15, 2007 | 55.25 | 55.25 | 52.05 | 53.80 | 861,289 | -1.52(-2.75%) |
Nov 14, 2007 | 54.06 | 56.50 | 54.06 | 55.32 | 483,419 | +2.01(+3.77%) |
Nov 13, 2007 | 52.86 | 53.95 | 52.05 | 53.31 | 617,239 | +1.61(+3.11%) |
Nov 12, 2007 | 55.19 | 55.89 | 51.40 | 51.70 | 650,171 | -3.64(-6.58%) |
Nov 09, 2007 | 57.00 | 57.91 | 55.18 | 55.34 | 1,553,938 | -2.38(-4.12%) |
Nov 08, 2007 | 58.41 | 59.18 | 55.10 | 57.72 | 858,907 | -0.58(-0.99%) |
Nov 07, 2007 | 58.75 | 59.36 | 57.64 | 58.30 | 551,843 | -0.82(-1.39%) |
Nov 06, 2007 | 57.50 | 59.20 | 57.11 | 59.12 | 654,130 | +1.50(+2.60%) |
Nov 05, 2007 | 56.75 | 57.88 | 56.13 | 57.62 | 811,050 | +0.42(+0.73%) |
Nov 02, 2007 | 58.44 | 58.44 | 55.00 | 57.20 | 1,155,000 | -0.55(-0.95%) |
Nov 01, 2007 | 57.89 | 59.59 | 56.25 | 57.75 | 1,431,716 | -2.25(-3.75%) |
Oct 31, 2007 | 59.75 | 60.25 | 58.25 | 60.00 | 1,097,228 | +1.51(+2.58%) |
Oct 30, 2007 | 59.15 | 59.90 | 58.25 | 58.49 | 977,429 | -0.09(-0.15%) |
Oct 29, 2007 | 59.48 | 60.49 | 57.88 | 58.58 | 912,236 | +0.59(+1.02%) |
Oct 26, 2007 | 56.02 | 59.91 | 56.02 | 57.99 | 953,711 | +2.47(+4.45%) |
Oct 25, 2007 | 53.80 | 56.00 | 52.41 | 55.52 | 1,255,013 | +2.16(+4.05%) |
Oct 24, 2007 | 53.02 | 53.77 | 51.68 | 53.36 | 608,718 | -0.13(-0.24%) |
Oct 23, 2007 | 53.36 | 54.06 | 51.86 | 53.49 | 700,802 | +0.61(+1.15%) |
Oct 19, 2007 | 55.00 | 55.17 | 52.32 | 52.88 | 766,791 | -2.47(-4.46%) |
Oct 18, 2007 | 54.11 | 55.47 | 54.00 | 55.35 | 548,480 | +0.95(+1.75%) |
Oct 17, 2007 | 54.77 | 54.95 | 53.00 | 54.40 | 449,018 | +0.10(+0.18%) |
Oct 16, 2007 | 54.65 | 55.40 | 54.00 | 54.30 | 673,874 | -0.37(-0.68%) |
Oct 15, 2007 | 55.00 | 55.79 | 53.77 | 54.67 | 744,709 | +0.24(+0.44%) |
Oct 12, 2007 | 53.30 | 54.68 | 53.30 | 54.43 | 610,319 | +1.34(+2.52%) |
Oct 11, 2007 | 53.66 | 54.75 | 52.60 | 53.09 | 818,116 | -0.19(-0.36%) |
Oct 10, 2007 | 52.92 | 54.00 | 52.39 | 53.28 | 624,241 | -0.09(-0.17%) |
Oct 09, 2007 | 52.94 | 54.60 | 52.88 | 53.37 | 733,710 | +0.77(+1.46%) |
Oct 08, 2007 | 53.59 | 53.59 | 52.34 | 52.60 | 592,871 | +0.00(+0.00%) |
Oct 05, 2007 | 53.59 | 53.59 | 52.34 | 52.60 | 592,871 | -0.09(-0.17%) |
Oct 04, 2007 | 52.06 | 52.93 | 51.01 | 52.69 | 872,180 | +1.09(+2.11%) |
Oct 03, 2007 | 53.00 | 53.01 | 51.29 | 51.60 | 744,258 | -1.68(-3.15%) |
Oct 02, 2007 | 54.95 | 55.30 | 52.25 | 53.28 | 832,918 | -1.50(-2.74%) |