Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 64.74 | 64.78 | 64.44 | 64.64 | 1,107,994 | +0.02(+0.03%) |
Dec 28, 2007 | 64.42 | 64.67 | 64.34 | 64.63 | 692,382 | +0.35(+0.54%) |
Dec 27, 2007 | 64.24 | 64.28 | 64.02 | 64.28 | 668,456 | +0.09(+0.14%) |
Dec 26, 2007 | 64.38 | 64.50 | 64.12 | 64.19 | 405,652 | -0.20(-0.31%) |
Dec 24, 2007 | 64.38 | 64.43 | 64.29 | 64.39 | 298,448 | +0.02(+0.03%) |
Dec 21, 2007 | 64.70 | 64.70 | 64.37 | 64.37 | 644,494 | -0.28(-0.43%) |
Dec 20, 2007 | 64.89 | 64.96 | 64.65 | 64.65 | 765,499 | -0.06(-0.09%) |
Dec 19, 2007 | 64.63 | 64.89 | 64.47 | 64.71 | 993,407 | +0.13(+0.21%) |
Dec 18, 2007 | 64.49 | 64.60 | 64.33 | 64.57 | 629,590 | +0.34(+0.53%) |
Dec 17, 2007 | 64.33 | 64.39 | 64.13 | 64.24 | 861,886 | +0.10(+0.15%) |
Dec 14, 2007 | 64.28 | 64.29 | 64.05 | 64.14 | 806,453 | -0.18(-0.28%) |
Dec 13, 2007 | 64.50 | 64.50 | 64.25 | 64.32 | 665,914 | -0.25(-0.39%) |
Dec 12, 2007 | 64.39 | 64.68 | 64.23 | 64.57 | 783,917 | -0.06(-0.10%) |
Dec 11, 2007 | 64.47 | 64.80 | 64.31 | 64.63 | 1,805,173 | +0.31(+0.49%) |
Dec 10, 2007 | 64.46 | 64.46 | 64.10 | 64.32 | 1,434,148 | -0.13(-0.20%) |
Dec 07, 2007 | 64.70 | 64.70 | 64.27 | 64.45 | 635,709 | -0.37(-0.57%) |
Dec 06, 2007 | 64.77 | 64.94 | 64.63 | 64.82 | 1,261,247 | -0.07(-0.11%) |
Dec 05, 2007 | 65.05 | 65.06 | 64.88 | 64.89 | 692,363 | -0.12(-0.19%) |
Dec 04, 2007 | 65.28 | 65.32 | 64.96 | 65.01 | 908,961 | -0.25(-0.38%) |
Dec 03, 2007 | 65.11 | 65.55 | 65.01 | 65.26 | 986,043 | +0.08(+0.13%) |
Nov 30, 2007 | 64.87 | 65.25 | 64.72 | 65.17 | 2,714,065 | +0.13(+0.21%) |
Nov 29, 2007 | 65.09 | 65.23 | 64.86 | 65.04 | 2,342,412 | +0.19(+0.29%) |
Nov 28, 2007 | 64.93 | 65.02 | 64.80 | 64.86 | 839,605 | -0.16(-0.25%) |
Nov 27, 2007 | 65.31 | 65.31 | 64.81 | 65.02 | 1,460,109 | -0.27(-0.41%) |
Nov 26, 2007 | 64.87 | 65.44 | 64.80 | 65.28 | 691,505 | +0.59(+0.91%) |
Nov 23, 2007 | 64.88 | 65.03 | 64.70 | 64.70 | 215,394 | -0.33(-0.51%) |
Nov 21, 2007 | 64.80 | 65.03 | 64.65 | 65.03 | 1,234,984 | +0.49(+0.76%) |
Nov 20, 2007 | 64.68 | 64.70 | 64.47 | 64.54 | 519,685 | -0.13(-0.21%) |
Nov 19, 2007 | 64.41 | 64.78 | 64.41 | 64.67 | 516,141 | +0.14(+0.22%) |
Nov 16, 2007 | 64.54 | 64.60 | 64.44 | 64.53 | 2,833,998 | -0.04(-0.07%) |
Nov 15, 2007 | 64.41 | 64.61 | 64.30 | 64.57 | 772,304 | +0.27(+0.43%) |
Nov 14, 2007 | 64.24 | 64.31 | 64.15 | 64.30 | 525,775 | -0.03(-0.04%) |
Nov 13, 2007 | 64.38 | 64.41 | 64.25 | 64.33 | 431,971 | +0.01(+0.01%) |
Nov 12, 2007 | 64.22 | 64.43 | 64.22 | 64.32 | 350,422 | -0.09(-0.14%) |
Nov 09, 2007 | 64.33 | 64.43 | 64.25 | 64.41 | 288,875 | +0.22(+0.35%) |
Nov 08, 2007 | 64.22 | 64.26 | 64.08 | 64.18 | 734,978 | +0.06(+0.10%) |
Nov 07, 2007 | 64.15 | 64.17 | 63.97 | 64.12 | 1,120,567 | +0.01(+0.02%) |
Nov 06, 2007 | 64.15 | 64.22 | 64.01 | 64.11 | 654,177 | -0.08(-0.13%) |
Nov 05, 2007 | 64.39 | 64.39 | 64.19 | 64.19 | 797,582 | -0.06(-0.09%) |
Nov 02, 2007 | 64.19 | 64.47 | 64.17 | 64.25 | 627,728 | +0.07(+0.11%) |
Nov 01, 2007 | 64.09 | 64.32 | 64.06 | 64.18 | 393,132 | -0.11(-0.17%) |
Oct 31, 2007 | 64.25 | 64.45 | 64.16 | 64.29 | 1,200,368 | -0.18(-0.28%) |
Oct 30, 2007 | 64.44 | 64.47 | 64.34 | 64.47 | 395,010 | +0.08(+0.13%) |
Oct 29, 2007 | 64.40 | 64.47 | 64.28 | 64.38 | 408,469 | +0.00(+0.00%) |
Oct 26, 2007 | 64.38 | 64.54 | 64.29 | 64.38 | 544,625 | -0.06(-0.09%) |
Oct 25, 2007 | 64.62 | 64.63 | 64.43 | 64.44 | 369,657 | -0.17(-0.26%) |
Oct 24, 2007 | 64.45 | 64.66 | 64.34 | 64.61 | 1,593,813 | +0.28(+0.44%) |
Oct 23, 2007 | 64.31 | 64.33 | 64.18 | 64.33 | 514,734 | -0.02(-0.03%) |
Oct 22, 2007 | 64.41 | 64.41 | 64.22 | 64.34 | 445,247 | -0.02(-0.03%) |
Oct 19, 2007 | 64.22 | 64.36 | 64.11 | 64.36 | 1,146,688 | +0.29(+0.46%) |
Oct 18, 2007 | 64.08 | 64.09 | 63.94 | 64.07 | 422,554 | +0.19(+0.29%) |
Oct 17, 2007 | 63.68 | 63.92 | 63.65 | 63.88 | 381,238 | +0.22(+0.34%) |
Oct 16, 2007 | 63.68 | 63.72 | 63.55 | 63.67 | 416,920 | +0.10(+0.16%) |
Oct 15, 2007 | 63.53 | 63.58 | 63.42 | 63.56 | 314,255 | +0.02(+0.03%) |
Oct 12, 2007 | 63.61 | 63.67 | 63.46 | 63.55 | 736,184 | -0.12(-0.19%) |
Oct 11, 2007 | 63.51 | 63.67 | 63.41 | 63.67 | 403,688 | +0.04(+0.07%) |
Oct 10, 2007 | 63.55 | 63.67 | 63.38 | 63.62 | 1,113,572 | +0.08(+0.13%) |
Oct 09, 2007 | 63.60 | 63.64 | 63.36 | 63.54 | 285,928 | -0.13(-0.21%) |
Oct 08, 2007 | 63.49 | 63.87 | 63.31 | 63.67 | 575,456 | +0.50(+0.79%) |
Oct 05, 2007 | 63.46 | 63.67 | 62.77 | 63.17 | 1,174,039 | -0.50(-0.79%) |
Oct 04, 2007 | 63.76 | 63.83 | 63.62 | 63.68 | 696,432 | -0.03(-0.04%) |
Oct 03, 2007 | 63.81 | 63.83 | 63.58 | 63.71 | 511,826 | +0.03(+0.05%) |
Oct 02, 2007 | 63.37 | 63.73 | 63.37 | 63.67 | 441,491 | +0.24(+0.38%) |