Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 56.59 | 58.27 | 56.59 | 57.91 | 1,724,815 | +0.95(+1.66%) |
Dec 28, 2007 | 58.02 | 58.87 | 56.11 | 56.97 | 1,658,124 | -0.93(-1.61%) |
Dec 27, 2007 | 59.70 | 59.70 | 57.74 | 57.90 | 1,973,303 | -1.81(-3.04%) |
Dec 26, 2007 | 60.64 | 60.67 | 59.30 | 59.71 | 1,501,099 | -0.74(-1.22%) |
Dec 24, 2007 | 61.08 | 62.20 | 59.97 | 60.45 | 873,656 | -0.63(-1.04%) |
Dec 21, 2007 | 63.49 | 63.51 | 60.88 | 61.08 | 2,240,317 | -1.02(-1.65%) |
Dec 20, 2007 | 63.36 | 63.37 | 60.66 | 62.10 | 1,729,156 | +0.42(+0.67%) |
Dec 19, 2007 | 60.01 | 62.55 | 59.97 | 61.69 | 1,706,641 | +1.16(+1.91%) |
Dec 18, 2007 | 63.35 | 63.35 | 57.92 | 60.53 | 3,485,907 | -0.70(-1.14%) |
Dec 17, 2007 | 64.63 | 64.82 | 60.65 | 61.23 | 3,133,207 | -3.99(-6.11%) |
Dec 14, 2007 | 63.40 | 67.09 | 62.86 | 65.21 | 3,595,158 | -0.20(-0.31%) |
Dec 13, 2007 | 66.19 | 67.62 | 62.89 | 65.42 | 5,732,452 | -2.20(-3.26%) |
Dec 12, 2007 | 67.97 | 70.01 | 64.83 | 67.62 | 8,264,591 | +2.68(+4.13%) |
Dec 11, 2007 | 64.73 | 68.13 | 63.81 | 64.93 | 7,119,647 | +1.25(+1.97%) |
Dec 10, 2007 | 61.32 | 63.77 | 59.79 | 63.68 | 2,764,864 | +3.11(+5.14%) |
Dec 07, 2007 | 61.79 | 61.79 | 59.36 | 60.56 | 1,851,049 | -0.56(-0.91%) |
Dec 06, 2007 | 62.49 | 62.64 | 58.94 | 61.12 | 4,543,514 | -0.50(-0.82%) |
Dec 05, 2007 | 66.78 | 66.78 | 60.44 | 61.63 | 5,839,206 | -3.16(-4.88%) |
Dec 04, 2007 | 62.87 | 66.17 | 62.72 | 64.79 | 4,266,166 | +0.08(+0.12%) |
Dec 03, 2007 | 61.24 | 65.42 | 60.44 | 64.71 | 6,472,118 | +2.45(+3.94%) |
Nov 30, 2007 | 65.00 | 65.14 | 61.23 | 62.26 | 7,110,145 | +0.35(+0.57%) |
Nov 29, 2007 | 61.95 | 63.51 | 60.99 | 61.91 | 8,338,131 | +2.15(+3.60%) |
Nov 28, 2007 | 54.90 | 60.30 | 54.90 | 59.75 | 11,761,553 | +6.89(+13.03%) |
Nov 27, 2007 | 50.08 | 53.32 | 49.67 | 52.86 | 7,955,023 | +4.18(+8.59%) |
Nov 26, 2007 | 53.41 | 53.43 | 48.38 | 48.68 | 10,884,961 | -5.04(-9.39%) |
Nov 23, 2007 | 56.29 | 56.29 | 53.71 | 53.72 | 1,626,867 | -1.25(-2.28%) |
Nov 21, 2007 | 55.06 | 56.15 | 53.87 | 54.98 | 4,750,178 | -1.32(-2.35%) |
Nov 20, 2007 | 56.56 | 58.60 | 54.00 | 56.30 | 6,802,253 | +0.44(+0.79%) |
Nov 19, 2007 | 57.38 | 60.90 | 54.85 | 55.86 | 4,745,397 | -2.24(-3.85%) |
Nov 16, 2007 | 57.58 | 58.55 | 55.68 | 58.09 | 4,285,358 | +2.01(+3.58%) |
Nov 15, 2007 | 59.59 | 61.09 | 55.47 | 56.08 | 6,773,536 | -3.32(-5.59%) |
Nov 14, 2007 | 66.59 | 66.59 | 59.02 | 59.40 | 8,577,206 | -2.39(-3.87%) |
Nov 13, 2007 | 57.40 | 63.23 | 56.08 | 61.79 | 11,012,791 | +7.03(+12.84%) |
Nov 12, 2007 | 58.94 | 63.06 | 52.16 | 54.76 | 13,229,323 | -5.03(-8.41%) |
Nov 09, 2007 | 60.31 | 62.86 | 57.65 | 59.79 | 11,791,728 | -2.82(-4.51%) |
Nov 08, 2007 | 70.13 | 70.19 | 59.84 | 62.61 | 17,908,116 | -7.24(-10.36%) |
Nov 07, 2007 | 73.27 | 73.93 | 69.59 | 69.85 | 7,397,116 | -5.75(-7.61%) |
Nov 06, 2007 | 78.22 | 79.01 | 74.69 | 75.60 | 4,905,672 | -1.10(-1.43%) |
Nov 05, 2007 | 77.68 | 78.36 | 74.62 | 76.69 | 5,623,410 | -3.11(-3.90%) |
Nov 02, 2007 | 84.37 | 84.46 | 78.06 | 79.81 | 6,413,989 | -3.50(-4.20%) |
Nov 01, 2007 | 83.81 | 85.16 | 82.80 | 83.30 | 3,716,961 | -1.76(-2.07%) |
Oct 31, 2007 | 83.71 | 85.35 | 81.77 | 85.06 | 5,410,198 | +3.05(+3.72%) |
Oct 30, 2007 | 81.77 | 84.13 | 79.73 | 82.01 | 5,133,293 | -0.29(-0.36%) |
Oct 29, 2007 | 78.09 | 82.74 | 77.40 | 82.30 | 8,428,616 | +5.92(+7.75%) |
Oct 26, 2007 | 79.04 | 79.32 | 74.75 | 76.38 | 6,375,834 | -1.30(-1.68%) |
Oct 25, 2007 | 76.11 | 79.01 | 72.57 | 77.68 | 14,616,899 | +7.14(+10.12%) |
Oct 24, 2007 | 74.12 | 75.64 | 69.68 | 70.54 | 13,983,513 | -1.79(-2.48%) |
Oct 23, 2007 | 72.22 | 73.26 | 70.25 | 72.33 | 6,487,072 | +2.57(+3.68%) |
Oct 22, 2007 | 64.87 | 69.85 | 62.38 | 69.76 | 6,389,922 | +3.16(+4.75%) |
Oct 19, 2007 | 68.63 | 69.46 | 66.13 | 66.60 | 5,117,279 | -2.60(-3.75%) |
Oct 18, 2007 | 69.50 | 70.59 | 68.31 | 69.20 | 2,847,743 | -1.64(-2.31%) |
Oct 17, 2007 | 70.21 | 71.82 | 69.17 | 70.83 | 6,354,701 | +2.76(+4.05%) |
Oct 16, 2007 | 66.17 | 68.95 | 64.75 | 68.07 | 6,285,580 | +0.78(+1.15%) |
Oct 15, 2007 | 71.20 | 71.89 | 65.61 | 67.30 | 7,098,592 | -2.88(-4.10%) |
Oct 12, 2007 | 70.27 | 73.16 | 66.81 | 70.17 | 9,329,658 | +0.20(+0.28%) |
Oct 11, 2007 | 74.94 | 78.28 | 67.50 | 69.97 | 16,282,106 | -2.96(-4.06%) |
Oct 10, 2007 | 69.85 | 73.25 | 69.24 | 72.94 | 6,996,306 | +3.70(+5.34%) |
Oct 09, 2007 | 66.25 | 69.43 | 65.49 | 69.24 | 8,607,948 | +4.44(+6.86%) |
Oct 08, 2007 | 62.15 | 65.35 | 62.11 | 64.80 | 4,446,911 | +2.70(+4.35%) |
Oct 05, 2007 | 62.41 | 62.79 | 60.80 | 62.10 | 2,761,305 | +1.06(+1.74%) |
Oct 04, 2007 | 60.75 | 61.67 | 59.96 | 61.03 | 2,575,369 | +0.90(+1.50%) |
Oct 03, 2007 | 62.98 | 64.04 | 59.62 | 60.13 | 5,820,227 | -2.84(-4.51%) |
Oct 02, 2007 | 60.63 | 63.04 | 60.21 | 62.98 | 4,211,519 | +2.59(+4.29%) |