Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 67.42 | 68.02 | 66.76 | 66.76 | 2,096,141 | -0.96(-1.42%) |
Dec 28, 2007 | 68.22 | 69.03 | 67.45 | 67.72 | 2,347,366 | -0.60(-0.87%) |
Dec 27, 2007 | 69.32 | 69.40 | 68.20 | 68.32 | 1,907,175 | -1.15(-1.65%) |
Dec 26, 2007 | 70.40 | 70.69 | 69.07 | 69.47 | 1,548,307 | -1.11(-1.57%) |
Dec 24, 2007 | 69.77 | 70.83 | 69.77 | 70.58 | 720,203 | +0.51(+0.72%) |
Dec 21, 2007 | 68.98 | 70.10 | 68.72 | 70.07 | 3,649,600 | +1.75(+2.56%) |
Dec 20, 2007 | 69.02 | 69.02 | 67.44 | 68.32 | 2,893,514 | -0.34(-0.49%) |
Dec 19, 2007 | 69.09 | 69.09 | 67.88 | 68.65 | 3,748,427 | +0.04(+0.06%) |
Dec 18, 2007 | 69.44 | 69.90 | 68.18 | 68.61 | 4,105,750 | -0.46(-0.67%) |
Dec 17, 2007 | 69.63 | 70.23 | 68.99 | 69.07 | 3,311,250 | -1.00(-1.42%) |
Dec 14, 2007 | 68.81 | 70.48 | 68.69 | 70.07 | 3,086,600 | +0.75(+1.09%) |
Dec 13, 2007 | 68.33 | 69.63 | 68.33 | 69.31 | 2,707,566 | +0.62(+0.90%) |
Dec 12, 2007 | 68.50 | 69.57 | 68.07 | 68.69 | 4,866,467 | +0.35(+0.51%) |
Dec 11, 2007 | 70.27 | 70.72 | 68.20 | 68.34 | 2,890,858 | -1.88(-2.67%) |
Dec 10, 2007 | 70.74 | 70.74 | 69.65 | 70.22 | 1,971,162 | -0.18(-0.26%) |
Dec 07, 2007 | 69.99 | 70.63 | 69.61 | 70.41 | 2,297,183 | +0.41(+0.58%) |
Dec 06, 2007 | 69.19 | 70.09 | 68.36 | 70.00 | 3,267,348 | +0.78(+1.13%) |
Dec 05, 2007 | 69.71 | 70.56 | 69.01 | 69.22 | 2,973,629 | +0.01(+0.02%) |
Dec 04, 2007 | 69.35 | 70.22 | 69.11 | 69.21 | 3,256,112 | -0.42(-0.60%) |
Dec 03, 2007 | 70.68 | 70.99 | 69.62 | 69.63 | 3,551,439 | -0.56(-0.80%) |
Nov 30, 2007 | 71.74 | 71.98 | 69.85 | 70.19 | 3,599,425 | -0.84(-1.19%) |
Nov 29, 2007 | 70.18 | 71.62 | 69.71 | 71.03 | 3,272,660 | +0.49(+0.69%) |
Nov 28, 2007 | 69.30 | 70.75 | 68.50 | 70.54 | 3,881,295 | +1.90(+2.76%) |
Nov 27, 2007 | 68.82 | 69.64 | 68.00 | 68.65 | 4,527,215 | +0.04(+0.06%) |
Nov 26, 2007 | 70.27 | 71.06 | 68.37 | 68.60 | 3,057,768 | -1.80(-2.56%) |
Nov 23, 2007 | 68.99 | 70.46 | 68.60 | 70.41 | 1,341,442 | +1.73(+2.52%) |
Nov 21, 2007 | 69.24 | 69.59 | 68.67 | 68.67 | 3,619,932 | -1.01(-1.45%) |
Nov 20, 2007 | 70.59 | 70.84 | 68.66 | 69.68 | 4,780,723 | -0.86(-1.22%) |
Nov 19, 2007 | 70.05 | 71.36 | 70.05 | 70.54 | 4,303,462 | -0.09(-0.13%) |
Nov 16, 2007 | 71.67 | 71.67 | 69.79 | 70.63 | 3,586,187 | -0.45(-0.63%) |
Nov 15, 2007 | 70.83 | 71.35 | 70.28 | 71.08 | 3,792,860 | +0.11(+0.16%) |
Nov 14, 2007 | 71.67 | 71.67 | 70.28 | 70.97 | 4,852,264 | -0.22(-0.31%) |
Nov 13, 2007 | 69.19 | 71.25 | 69.12 | 71.19 | 5,046,408 | +2.23(+3.24%) |
Nov 12, 2007 | 69.37 | 70.01 | 68.81 | 68.96 | 4,059,618 | -0.39(-0.57%) |
Nov 09, 2007 | 67.22 | 70.23 | 67.22 | 69.35 | 4,991,995 | +1.38(+2.02%) |
Nov 08, 2007 | 67.93 | 69.06 | 67.15 | 67.98 | 4,373,581 | -0.57(-0.83%) |
Nov 07, 2007 | 69.54 | 69.82 | 68.43 | 68.55 | 3,147,830 | -0.87(-1.25%) |
Nov 06, 2007 | 69.40 | 69.76 | 68.36 | 69.42 | 3,430,868 | +0.03(+0.05%) |
Nov 05, 2007 | 68.50 | 70.22 | 68.50 | 69.38 | 2,822,116 | -0.46(-0.65%) |
Nov 02, 2007 | 69.80 | 70.30 | 68.99 | 69.84 | 2,665,141 | +0.82(+1.19%) |
Nov 01, 2007 | 69.13 | 70.09 | 68.85 | 69.02 | 2,986,162 | -0.77(-1.10%) |
Oct 31, 2007 | 69.02 | 69.94 | 68.34 | 69.79 | 4,330,952 | +1.14(+1.66%) |
Oct 30, 2007 | 69.14 | 69.80 | 68.41 | 68.65 | 2,712,285 | -0.63(-0.92%) |
Oct 29, 2007 | 68.57 | 69.60 | 68.56 | 69.28 | 2,158,696 | +0.40(+0.58%) |
Oct 26, 2007 | 70.15 | 70.46 | 68.18 | 68.88 | 3,293,781 | -0.98(-1.40%) |
Oct 25, 2007 | 68.75 | 70.40 | 68.34 | 69.86 | 4,369,897 | +1.35(+1.97%) |
Oct 24, 2007 | 67.33 | 69.07 | 65.53 | 68.51 | 3,843,271 | +0.67(+0.98%) |
Oct 23, 2007 | 68.34 | 68.74 | 67.34 | 67.84 | 3,877,170 | -0.17(-0.25%) |
Oct 22, 2007 | 66.85 | 68.38 | 65.73 | 68.01 | 3,797,861 | +0.68(+1.02%) |
Oct 19, 2007 | 68.79 | 69.12 | 67.23 | 67.33 | 4,605,776 | -1.81(-2.61%) |
Oct 18, 2007 | 69.68 | 70.42 | 68.63 | 69.14 | 2,773,304 | -0.58(-0.84%) |
Oct 17, 2007 | 70.83 | 70.83 | 68.86 | 69.72 | 3,204,381 | -0.48(-0.68%) |
Oct 16, 2007 | 70.32 | 70.40 | 69.49 | 70.20 | 2,663,406 | -0.01(-0.02%) |
Oct 15, 2007 | 71.01 | 71.10 | 69.49 | 70.21 | 2,463,950 | -0.62(-0.87%) |
Oct 12, 2007 | 70.95 | 71.07 | 70.25 | 70.82 | 2,726,318 | -0.13(-0.19%) |
Oct 11, 2007 | 70.78 | 72.14 | 70.68 | 70.96 | 4,100,592 | +0.72(+1.03%) |
Oct 10, 2007 | 70.38 | 71.03 | 69.67 | 70.23 | 5,127,988 | -0.42(-0.59%) |
Oct 09, 2007 | 69.24 | 70.88 | 69.14 | 70.65 | 4,435,174 | +1.52(+2.20%) |
Oct 08, 2007 | 68.75 | 69.49 | 68.51 | 69.13 | 2,116,124 | +0.19(+0.28%) |
Oct 05, 2007 | 69.61 | 69.76 | 68.69 | 68.94 | 2,902,753 | -0.19(-0.28%) |
Oct 04, 2007 | 68.50 | 69.70 | 67.89 | 69.13 | 4,163,819 | +1.30(+1.92%) |
Oct 03, 2007 | 67.93 | 68.17 | 67.63 | 67.83 | 2,890,455 | -0.53(-0.78%) |
Oct 02, 2007 | 69.14 | 69.96 | 68.07 | 68.36 | 5,224,326 | -0.60(-0.87%) |