Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 63.47 | 63.76 | 62.17 | 62.66 | 9,889,910 | -1.15(-1.81%) |
Dec 28, 2007 | 64.20 | 64.20 | 63.24 | 63.81 | 10,048,411 | +0.28(+0.45%) |
Dec 27, 2007 | 64.06 | 64.51 | 63.46 | 63.52 | 7,789,169 | -1.14(-1.76%) |
Dec 26, 2007 | 64.28 | 65.03 | 64.28 | 64.66 | 6,641,384 | -0.05(-0.08%) |
Dec 24, 2007 | 64.45 | 64.92 | 64.08 | 64.71 | 4,041,291 | +0.35(+0.54%) |
Dec 21, 2007 | 63.70 | 64.43 | 63.26 | 64.37 | 22,854,430 | +1.28(+2.03%) |
Dec 20, 2007 | 62.47 | 63.46 | 62.37 | 63.08 | 13,855,599 | +0.99(+1.59%) |
Dec 19, 2007 | 61.75 | 62.82 | 61.36 | 62.10 | 12,134,008 | +0.48(+0.78%) |
Dec 18, 2007 | 60.91 | 62.00 | 60.35 | 61.62 | 13,874,781 | +1.03(+1.70%) |
Dec 17, 2007 | 61.07 | 61.43 | 60.34 | 60.59 | 12,303,523 | -0.72(-1.17%) |
Dec 14, 2007 | 62.20 | 62.34 | 60.34 | 61.31 | 16,754,692 | -1.40(-2.23%) |
Dec 13, 2007 | 62.60 | 62.97 | 61.98 | 62.70 | 10,787,971 | -0.17(-0.27%) |
Dec 12, 2007 | 63.28 | 63.87 | 62.24 | 62.87 | 13,595,154 | +0.86(+1.38%) |
Dec 11, 2007 | 63.37 | 63.99 | 61.70 | 62.01 | 14,561,309 | -1.39(-2.19%) |
Dec 10, 2007 | 63.40 | 63.91 | 63.18 | 63.40 | 7,664,095 | +0.31(+0.49%) |
Dec 07, 2007 | 63.57 | 63.76 | 62.57 | 63.10 | 10,326,699 | -0.49(-0.77%) |
Dec 06, 2007 | 62.60 | 63.76 | 62.56 | 63.58 | 9,170,767 | +0.89(+1.42%) |
Dec 05, 2007 | 62.50 | 62.90 | 62.01 | 62.69 | 10,507,697 | +0.89(+1.43%) |
Dec 04, 2007 | 61.10 | 62.26 | 60.70 | 61.80 | 10,975,921 | +0.46(+0.76%) |
Dec 03, 2007 | 61.18 | 62.10 | 60.62 | 61.34 | 13,662,196 | +0.38(+0.62%) |
Nov 30, 2007 | 62.93 | 63.29 | 60.24 | 60.96 | 22,256,744 | -1.34(-2.16%) |
Nov 29, 2007 | 62.16 | 62.52 | 61.58 | 62.31 | 13,481,023 | +0.08(+0.12%) |
Nov 28, 2007 | 60.75 | 62.75 | 60.49 | 62.23 | 16,086,105 | +2.05(+3.41%) |
Nov 27, 2007 | 59.53 | 60.62 | 58.83 | 60.18 | 15,730,316 | +1.08(+1.82%) |
Nov 26, 2007 | 60.43 | 60.95 | 58.96 | 59.10 | 12,666,617 | -1.21(-2.00%) |
Nov 23, 2007 | 59.76 | 60.36 | 59.31 | 60.31 | 4,878,589 | +1.06(+1.79%) |
Nov 21, 2007 | 58.78 | 60.33 | 58.78 | 59.25 | 12,244,719 | -0.70(-1.16%) |
Nov 20, 2007 | 59.46 | 60.84 | 58.76 | 59.94 | 14,481,074 | +0.70(+1.17%) |
Nov 19, 2007 | 60.48 | 61.08 | 58.74 | 59.25 | 16,394,122 | -1.49(-2.45%) |
Nov 16, 2007 | 60.57 | 60.86 | 59.84 | 60.74 | 16,034,876 | +0.69(+1.15%) |
Nov 15, 2007 | 59.84 | 61.23 | 59.73 | 60.05 | 13,854,498 | +0.09(+0.15%) |
Nov 14, 2007 | 61.51 | 61.68 | 59.61 | 59.95 | 14,585,005 | -1.06(-1.74%) |
Nov 13, 2007 | 59.54 | 61.29 | 59.41 | 61.02 | 18,595,104 | +2.21(+3.77%) |
Nov 12, 2007 | 59.06 | 60.39 | 58.37 | 58.80 | 23,384,030 | +0.69(+1.19%) |
Nov 09, 2007 | 60.81 | 60.81 | 57.54 | 58.11 | 31,200,514 | -3.39(-5.52%) |
Nov 08, 2007 | 63.81 | 63.94 | 60.27 | 61.50 | 39,841,216 | -2.88(-4.47%) |
Nov 07, 2007 | 65.82 | 65.87 | 64.28 | 64.38 | 12,227,213 | -1.21(-1.85%) |
Nov 06, 2007 | 65.78 | 66.05 | 64.72 | 65.59 | 12,594,214 | -0.13(-0.20%) |
Nov 05, 2007 | 66.72 | 66.72 | 65.40 | 65.73 | 12,347,506 | -0.69(-1.04%) |
Nov 02, 2007 | 66.32 | 66.74 | 65.83 | 66.42 | 10,550,071 | +0.54(+0.83%) |
Nov 01, 2007 | 66.94 | 67.29 | 65.68 | 65.87 | 13,102,664 | -1.43(-2.13%) |
Oct 31, 2007 | 66.51 | 67.38 | 65.66 | 67.30 | 12,451,797 | +1.16(+1.75%) |
Oct 30, 2007 | 66.37 | 66.60 | 65.93 | 66.14 | 6,927,964 | -0.39(-0.59%) |
Oct 29, 2007 | 66.02 | 66.66 | 65.99 | 66.54 | 8,804,752 | +0.62(+0.94%) |
Oct 26, 2007 | 65.50 | 66.08 | 64.96 | 65.92 | 8,678,804 | +0.53(+0.82%) |
Oct 25, 2007 | 65.68 | 66.31 | 64.74 | 65.39 | 11,248,699 | -0.08(-0.12%) |
Oct 24, 2007 | 66.19 | 66.34 | 64.73 | 65.47 | 13,927,701 | -1.00(-1.51%) |
Oct 23, 2007 | 65.95 | 66.54 | 65.79 | 66.47 | 9,598,047 | +0.76(+1.16%) |
Oct 22, 2007 | 64.32 | 66.01 | 64.31 | 65.71 | 13,072,295 | +0.63(+0.97%) |
Oct 19, 2007 | 66.06 | 66.61 | 64.80 | 65.08 | 17,817,938 | -1.46(-2.20%) |
Oct 18, 2007 | 66.55 | 67.47 | 66.33 | 66.54 | 13,347,326 | -0.57(-0.85%) |
Oct 17, 2007 | 68.40 | 68.40 | 66.16 | 67.11 | 31,227,684 | -2.21(-3.19%) |
Oct 16, 2007 | 68.41 | 69.52 | 68.10 | 69.32 | 19,862,234 | +0.91(+1.33%) |
Oct 15, 2007 | 68.36 | 68.61 | 67.67 | 68.41 | 10,813,006 | +0.13(+0.19%) |
Oct 12, 2007 | 68.68 | 68.91 | 67.98 | 68.28 | 9,758,666 | -0.14(-0.20%) |
Oct 11, 2007 | 68.97 | 70.40 | 68.03 | 68.42 | 22,461,236 | -0.33(-0.48%) |
Oct 10, 2007 | 68.39 | 68.86 | 68.21 | 68.75 | 10,182,408 | +0.19(+0.27%) |
Oct 09, 2007 | 68.31 | 68.68 | 67.48 | 68.57 | 9,783,502 | +0.31(+0.45%) |
Oct 08, 2007 | 67.29 | 68.53 | 67.16 | 68.26 | 8,320,976 | +0.85(+1.26%) |
Oct 05, 2007 | 67.33 | 67.65 | 66.93 | 67.41 | 9,919,346 | +0.35(+0.53%) |
Oct 04, 2007 | 67.35 | 67.67 | 66.65 | 67.05 | 10,658,042 | -0.41(-0.61%) |
Oct 03, 2007 | 68.19 | 68.30 | 67.40 | 67.47 | 13,654,363 | -1.14(-1.66%) |
Oct 02, 2007 | 69.15 | 69.32 | 68.47 | 68.60 | 11,924,427 | -0.39(-0.56%) |