Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 69.41 | 69.45 | 69.09 | 69.31 | 1,033,430 | +0.02(+0.03%) |
Dec 28, 2007 | 69.07 | 69.34 | 68.98 | 69.29 | 645,787 | +0.37(+0.54%) |
Dec 27, 2007 | 68.87 | 68.92 | 68.64 | 68.92 | 623,471 | +0.10(+0.14%) |
Dec 26, 2007 | 69.02 | 69.15 | 68.75 | 68.82 | 378,353 | -0.21(-0.31%) |
Dec 24, 2007 | 69.02 | 69.08 | 68.93 | 69.03 | 278,364 | +0.02(+0.03%) |
Dec 21, 2007 | 69.37 | 69.37 | 69.01 | 69.01 | 601,122 | -0.30(-0.43%) |
Dec 20, 2007 | 69.57 | 69.64 | 69.32 | 69.32 | 713,984 | -0.06(-0.09%) |
Dec 19, 2007 | 69.29 | 69.58 | 69.12 | 69.38 | 926,554 | +0.14(+0.21%) |
Dec 18, 2007 | 69.14 | 69.26 | 68.97 | 69.23 | 587,221 | +0.36(+0.53%) |
Dec 17, 2007 | 68.97 | 69.03 | 68.75 | 68.87 | 803,884 | +0.10(+0.15%) |
Dec 14, 2007 | 68.92 | 68.93 | 68.67 | 68.77 | 752,182 | -0.19(-0.28%) |
Dec 13, 2007 | 69.15 | 69.15 | 68.89 | 68.96 | 621,101 | -0.27(-0.39%) |
Dec 12, 2007 | 69.03 | 69.35 | 68.86 | 69.23 | 731,162 | -0.07(-0.10%) |
Dec 11, 2007 | 69.12 | 69.47 | 68.95 | 69.30 | 1,683,692 | +0.34(+0.49%) |
Dec 10, 2007 | 69.11 | 69.11 | 68.73 | 68.96 | 1,337,636 | -0.14(-0.20%) |
Dec 07, 2007 | 69.37 | 69.37 | 68.91 | 69.10 | 592,929 | -0.40(-0.57%) |
Dec 06, 2007 | 69.45 | 69.63 | 69.29 | 69.49 | 1,176,370 | -0.08(-0.11%) |
Dec 05, 2007 | 69.74 | 69.75 | 69.56 | 69.57 | 645,770 | -0.13(-0.19%) |
Dec 04, 2007 | 69.99 | 70.04 | 69.64 | 69.70 | 847,792 | -0.27(-0.38%) |
Dec 03, 2007 | 69.81 | 70.27 | 69.70 | 69.97 | 919,686 | +0.09(+0.13%) |
Nov 30, 2007 | 69.55 | 69.95 | 69.38 | 69.88 | 2,531,419 | +0.14(+0.21%) |
Nov 29, 2007 | 69.78 | 69.93 | 69.54 | 69.73 | 2,184,777 | +0.20(+0.29%) |
Nov 28, 2007 | 69.62 | 69.71 | 69.48 | 69.53 | 783,103 | -0.17(-0.25%) |
Nov 27, 2007 | 70.02 | 70.02 | 69.49 | 69.71 | 1,361,849 | -0.29(-0.41%) |
Nov 26, 2007 | 69.56 | 70.17 | 69.47 | 69.99 | 644,970 | +0.63(+0.91%) |
Nov 23, 2007 | 69.56 | 69.73 | 69.36 | 69.36 | 200,899 | -0.36(-0.51%) |
Nov 21, 2007 | 69.47 | 69.72 | 69.32 | 69.72 | 1,151,875 | +0.53(+0.76%) |
Nov 20, 2007 | 69.35 | 69.36 | 69.12 | 69.19 | 484,713 | -0.14(-0.21%) |
Nov 19, 2007 | 69.06 | 69.45 | 69.06 | 69.34 | 481,406 | +0.15(+0.22%) |
Nov 16, 2007 | 69.19 | 69.26 | 69.09 | 69.19 | 2,643,281 | -0.05(-0.07%) |
Nov 15, 2007 | 69.06 | 69.27 | 68.94 | 69.23 | 720,331 | +0.29(+0.43%) |
Nov 14, 2007 | 68.88 | 68.95 | 68.78 | 68.94 | 490,392 | -0.03(-0.04%) |
Nov 13, 2007 | 69.02 | 69.06 | 68.88 | 68.97 | 402,901 | +0.01(+0.01%) |
Nov 12, 2007 | 68.85 | 69.08 | 68.85 | 68.96 | 326,840 | -0.10(-0.14%) |
Nov 09, 2007 | 68.97 | 69.08 | 68.88 | 69.06 | 269,435 | +0.24(+0.35%) |
Nov 08, 2007 | 68.86 | 68.90 | 68.70 | 68.82 | 685,517 | +0.07(+0.10%) |
Nov 07, 2007 | 68.78 | 68.80 | 68.59 | 68.75 | 1,045,158 | +0.01(+0.02%) |
Nov 06, 2007 | 68.78 | 68.86 | 68.62 | 68.73 | 610,153 | -0.09(-0.13%) |
Nov 05, 2007 | 69.03 | 69.03 | 68.82 | 68.82 | 743,908 | -0.06(-0.09%) |
Nov 02, 2007 | 68.82 | 69.12 | 68.80 | 68.88 | 585,484 | +0.08(+0.11%) |
Nov 01, 2007 | 68.71 | 68.96 | 68.69 | 68.81 | 366,676 | -0.12(-0.17%) |
Oct 31, 2007 | 68.89 | 69.10 | 68.79 | 68.93 | 1,119,588 | -0.19(-0.28%) |
Oct 30, 2007 | 69.09 | 69.12 | 68.99 | 69.12 | 368,427 | +0.09(+0.13%) |
Oct 29, 2007 | 69.04 | 69.12 | 68.92 | 69.03 | 380,981 | +0.00(+0.00%) |
Oct 26, 2007 | 69.03 | 69.19 | 68.93 | 69.03 | 507,974 | -0.06(-0.09%) |
Oct 25, 2007 | 69.28 | 69.29 | 69.08 | 69.09 | 344,780 | -0.18(-0.26%) |
Oct 24, 2007 | 69.10 | 69.33 | 68.99 | 69.27 | 1,486,556 | +0.30(+0.44%) |
Oct 23, 2007 | 68.95 | 68.97 | 68.82 | 68.97 | 480,094 | -0.02(-0.03%) |
Oct 22, 2007 | 69.06 | 69.06 | 68.85 | 68.99 | 415,283 | -0.02(-0.03%) |
Oct 19, 2007 | 68.85 | 69.01 | 68.74 | 69.01 | 1,069,520 | +0.32(+0.46%) |
Oct 18, 2007 | 68.70 | 68.71 | 68.56 | 68.69 | 394,118 | +0.20(+0.29%) |
Oct 17, 2007 | 68.27 | 68.53 | 68.25 | 68.49 | 355,582 | +0.23(+0.34%) |
Oct 16, 2007 | 68.27 | 68.32 | 68.13 | 68.26 | 388,863 | +0.11(+0.16%) |
Oct 15, 2007 | 68.12 | 68.16 | 67.99 | 68.15 | 293,107 | +0.02(+0.03%) |
Oct 12, 2007 | 68.20 | 68.27 | 68.04 | 68.13 | 686,641 | -0.13(-0.19%) |
Oct 11, 2007 | 68.09 | 68.26 | 67.99 | 68.26 | 376,521 | +0.05(+0.07%) |
Oct 10, 2007 | 68.14 | 68.27 | 67.95 | 68.21 | 1,038,633 | +0.09(+0.13%) |
Oct 09, 2007 | 68.19 | 68.23 | 67.93 | 68.12 | 266,686 | -0.14(-0.21%) |
Oct 08, 2007 | 68.07 | 68.47 | 67.88 | 68.27 | 536,730 | +0.53(+0.79%) |
Oct 05, 2007 | 68.04 | 68.27 | 67.30 | 67.73 | 1,095,031 | -0.54(-0.79%) |
Oct 04, 2007 | 68.36 | 68.44 | 68.21 | 68.27 | 649,565 | -0.03(-0.04%) |
Oct 03, 2007 | 68.41 | 68.44 | 68.17 | 68.30 | 477,382 | +0.03(+0.05%) |
Oct 02, 2007 | 67.95 | 68.33 | 67.95 | 68.27 | 411,780 | +0.26(+0.38%) |