Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 57.77 | 58.76 | 57.35 | 57.95 | 932,124 | -0.01(-0.01%) |
Dec 28, 2007 | 58.41 | 58.77 | 57.62 | 57.96 | 1,074,878 | -0.38(-0.65%) |
Dec 27, 2007 | 59.70 | 59.70 | 58.30 | 58.33 | 1,652,248 | -1.48(-2.47%) |
Dec 26, 2007 | 60.45 | 60.45 | 59.12 | 59.81 | 1,086,181 | -0.95(-1.56%) |
Dec 24, 2007 | 60.06 | 60.85 | 59.62 | 60.76 | 798,367 | +0.70(+1.16%) |
Dec 21, 2007 | 60.04 | 60.59 | 59.76 | 60.06 | 2,353,387 | +0.47(+0.79%) |
Dec 20, 2007 | 59.91 | 59.91 | 58.70 | 59.59 | 1,383,659 | +0.28(+0.48%) |
Dec 19, 2007 | 59.71 | 60.01 | 58.83 | 59.31 | 1,306,568 | -0.11(-0.18%) |
Dec 18, 2007 | 59.42 | 59.92 | 58.87 | 59.42 | 2,008,861 | +0.54(+0.92%) |
Dec 17, 2007 | 58.80 | 59.88 | 58.51 | 58.88 | 1,453,936 | -0.30(-0.50%) |
Dec 14, 2007 | 58.75 | 59.94 | 58.55 | 59.17 | 1,976,883 | -0.44(-0.74%) |
Dec 13, 2007 | 58.65 | 59.78 | 58.54 | 59.62 | 2,190,868 | +0.56(+0.94%) |
Dec 12, 2007 | 60.12 | 61.00 | 58.06 | 59.06 | 1,699,144 | +0.57(+0.97%) |
Dec 11, 2007 | 61.26 | 61.26 | 58.22 | 58.49 | 2,676,539 | -2.55(-4.18%) |
Dec 10, 2007 | 60.15 | 61.17 | 59.65 | 61.04 | 1,653,195 | +1.18(+1.97%) |
Dec 07, 2007 | 59.64 | 60.56 | 59.41 | 59.86 | 1,426,132 | +0.45(+0.76%) |
Dec 06, 2007 | 59.08 | 59.80 | 58.13 | 59.41 | 2,083,877 | +0.72(+1.23%) |
Dec 05, 2007 | 59.35 | 59.92 | 58.46 | 58.69 | 2,345,119 | -0.24(-0.41%) |
Dec 04, 2007 | 58.09 | 59.70 | 57.79 | 58.93 | 1,931,198 | +0.38(+0.64%) |
Dec 03, 2007 | 59.14 | 59.78 | 58.43 | 58.55 | 2,120,555 | -0.90(-1.51%) |
Nov 30, 2007 | 58.53 | 59.88 | 58.49 | 59.45 | 2,241,622 | +1.49(+2.58%) |
Nov 29, 2007 | 58.29 | 58.29 | 57.08 | 57.96 | 2,040,894 | -0.41(-0.70%) |
Nov 28, 2007 | 55.69 | 58.90 | 53.85 | 58.36 | 3,162,590 | +2.84(+5.12%) |
Nov 27, 2007 | 55.16 | 56.38 | 55.16 | 55.52 | 2,253,706 | +0.41(+0.74%) |
Nov 26, 2007 | 55.83 | 56.38 | 54.82 | 55.12 | 3,766,018 | -0.64(-1.16%) |
Nov 23, 2007 | 54.65 | 56.56 | 54.03 | 55.76 | 2,377,523 | +1.58(+2.92%) |
Nov 21, 2007 | 53.08 | 55.06 | 52.78 | 54.18 | 5,970,633 | +1.43(+2.72%) |
Nov 20, 2007 | 52.54 | 54.35 | 52.18 | 52.75 | 5,007,486 | +0.31(+0.59%) |
Nov 19, 2007 | 54.10 | 54.26 | 52.43 | 52.43 | 3,476,770 | -1.92(-3.53%) |
Nov 16, 2007 | 55.29 | 55.50 | 53.98 | 54.35 | 3,384,237 | -0.64(-1.17%) |
Nov 15, 2007 | 55.39 | 55.74 | 54.38 | 55.00 | 2,877,468 | -0.87(-1.56%) |
Nov 14, 2007 | 57.57 | 57.96 | 55.67 | 55.87 | 2,408,677 | -1.47(-2.57%) |
Nov 13, 2007 | 55.79 | 57.73 | 55.79 | 57.34 | 3,330,980 | +2.12(+3.85%) |
Nov 12, 2007 | 53.85 | 56.00 | 53.85 | 55.22 | 4,519,786 | +1.22(+2.25%) |
Nov 09, 2007 | 53.04 | 54.66 | 53.01 | 54.00 | 4,382,167 | +0.01(+0.03%) |
Nov 08, 2007 | 54.88 | 54.88 | 52.20 | 53.98 | 6,082,572 | +1.36(+2.59%) |
Nov 07, 2007 | 53.30 | 53.67 | 51.80 | 52.62 | 3,567,478 | -0.82(-1.53%) |
Nov 06, 2007 | 51.69 | 53.62 | 51.69 | 53.44 | 5,238,905 | +1.96(+3.80%) |
Nov 05, 2007 | 53.11 | 53.35 | 51.19 | 51.48 | 4,951,031 | -2.36(-4.39%) |
Nov 02, 2007 | 53.98 | 54.53 | 53.26 | 53.85 | 3,801,250 | +0.21(+0.39%) |
Nov 01, 2007 | 56.30 | 56.30 | 53.63 | 53.64 | 3,496,129 | -3.75(-6.54%) |
Oct 31, 2007 | 58.14 | 58.14 | 56.77 | 57.39 | 1,953,824 | -0.25(-0.43%) |
Oct 30, 2007 | 57.30 | 57.97 | 57.19 | 57.64 | 1,106,426 | -0.04(-0.06%) |
Oct 29, 2007 | 57.46 | 58.03 | 57.21 | 57.67 | 1,152,174 | +0.36(+0.63%) |
Oct 26, 2007 | 56.95 | 57.43 | 56.36 | 57.31 | 1,526,710 | +0.83(+1.46%) |
Oct 25, 2007 | 55.96 | 57.14 | 55.38 | 56.48 | 2,326,428 | +0.72(+1.30%) |
Oct 24, 2007 | 55.65 | 56.48 | 54.56 | 55.76 | 2,412,265 | -0.17(-0.30%) |
Oct 23, 2007 | 56.51 | 56.51 | 54.93 | 55.93 | 2,071,816 | -0.58(-1.03%) |
Oct 22, 2007 | 55.07 | 56.90 | 54.49 | 56.51 | 3,226,888 | +1.12(+2.03%) |
Oct 19, 2007 | 57.12 | 57.39 | 55.12 | 55.38 | 2,881,746 | -2.00(-3.49%) |
Oct 18, 2007 | 57.63 | 57.67 | 56.83 | 57.38 | 1,719,222 | -0.41(-0.70%) |
Oct 17, 2007 | 58.98 | 59.18 | 57.00 | 57.79 | 1,882,064 | -0.40(-0.69%) |
Oct 16, 2007 | 58.85 | 59.48 | 57.57 | 58.19 | 2,148,682 | -0.70(-1.18%) |
Oct 15, 2007 | 59.77 | 60.01 | 58.52 | 58.88 | 2,388,805 | -1.10(-1.84%) |
Oct 12, 2007 | 60.83 | 60.83 | 59.65 | 59.98 | 1,732,332 | -0.49(-0.80%) |
Oct 11, 2007 | 60.84 | 61.94 | 60.09 | 60.47 | 3,242,689 | -0.77(-1.25%) |
Oct 10, 2007 | 60.48 | 61.56 | 59.88 | 61.24 | 2,226,239 | +0.94(+1.56%) |
Oct 09, 2007 | 60.97 | 61.02 | 59.35 | 60.30 | 2,231,573 | -0.12(-0.19%) |
Oct 08, 2007 | 61.18 | 61.18 | 59.61 | 60.41 | 1,704,870 | -0.62(-1.02%) |
Oct 05, 2007 | 60.80 | 62.15 | 59.99 | 61.04 | 2,944,951 | +1.04(+1.73%) |
Oct 04, 2007 | 61.64 | 61.64 | 59.83 | 60.00 | 2,353,891 | -1.15(-1.88%) |
Oct 03, 2007 | 60.42 | 61.77 | 60.35 | 61.15 | 2,863,418 | +0.05(+0.08%) |
Oct 02, 2007 | 59.63 | 61.11 | 59.58 | 61.10 | 3,626,678 | +1.50(+2.52%) |