Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 62.00 | 63.21 | 61.58 | 62.06 | 1,600,460 | -0.23(-0.37%) |
Dec 28, 2007 | 61.30 | 62.73 | 60.99 | 62.29 | 1,998,667 | +0.58(+0.95%) |
Dec 27, 2007 | 62.66 | 63.11 | 61.30 | 61.70 | 1,575,766 | -1.03(-1.64%) |
Dec 26, 2007 | 62.30 | 63.13 | 61.59 | 62.73 | 1,021,210 | +0.24(+0.38%) |
Dec 24, 2007 | 62.37 | 62.81 | 61.58 | 62.49 | 642,009 | +0.83(+1.35%) |
Dec 21, 2007 | 60.58 | 61.75 | 60.02 | 61.66 | 3,751,958 | +1.83(+3.06%) |
Dec 20, 2007 | 58.33 | 59.87 | 57.95 | 59.83 | 1,992,703 | +1.49(+2.56%) |
Dec 19, 2007 | 59.08 | 59.55 | 58.04 | 58.34 | 2,616,023 | -0.23(-0.39%) |
Dec 18, 2007 | 58.29 | 58.97 | 56.34 | 58.56 | 4,080,099 | +0.80(+1.39%) |
Dec 17, 2007 | 60.95 | 61.08 | 57.48 | 57.76 | 4,344,088 | -3.57(-5.83%) |
Dec 14, 2007 | 61.70 | 62.26 | 60.54 | 61.34 | 4,373,124 | -1.46(-2.33%) |
Dec 13, 2007 | 63.72 | 64.25 | 61.29 | 62.80 | 3,640,687 | -1.37(-2.13%) |
Dec 12, 2007 | 64.50 | 64.86 | 62.66 | 64.16 | 4,427,791 | +1.21(+1.91%) |
Dec 11, 2007 | 66.65 | 66.88 | 62.55 | 62.96 | 3,886,861 | -3.72(-5.58%) |
Dec 10, 2007 | 67.93 | 68.14 | 65.67 | 66.68 | 3,111,425 | -0.63(-0.94%) |
Dec 07, 2007 | 66.84 | 67.70 | 65.37 | 67.31 | 3,272,380 | +0.73(+1.09%) |
Dec 06, 2007 | 63.41 | 66.76 | 63.04 | 66.58 | 3,887,420 | +3.16(+4.98%) |
Dec 05, 2007 | 62.22 | 63.64 | 61.63 | 63.43 | 2,398,946 | +1.90(+3.09%) |
Dec 04, 2007 | 63.00 | 63.00 | 61.06 | 61.53 | 3,079,720 | -1.72(-2.73%) |
Dec 03, 2007 | 63.16 | 63.58 | 61.96 | 63.25 | 2,134,261 | +0.58(+0.92%) |
Nov 30, 2007 | 62.65 | 63.71 | 62.28 | 62.67 | 2,737,795 | +1.34(+2.18%) |
Nov 29, 2007 | 62.47 | 62.47 | 60.51 | 61.34 | 2,924,427 | -0.63(-1.02%) |
Nov 28, 2007 | 58.34 | 62.03 | 58.34 | 61.97 | 3,798,229 | +3.96(+6.83%) |
Nov 27, 2007 | 59.07 | 59.19 | 56.22 | 58.01 | 4,729,033 | -0.88(-1.50%) |
Nov 26, 2007 | 57.66 | 60.26 | 57.07 | 58.89 | 4,794,708 | +1.35(+2.34%) |
Nov 23, 2007 | 57.14 | 57.72 | 56.21 | 57.54 | 715,727 | +1.19(+2.11%) |
Nov 21, 2007 | 57.28 | 57.77 | 55.88 | 56.35 | 3,879,971 | -1.48(-2.56%) |
Nov 20, 2007 | 56.11 | 58.33 | 55.73 | 57.84 | 4,489,805 | +1.66(+2.95%) |
Nov 19, 2007 | 57.19 | 58.58 | 56.03 | 56.18 | 5,134,106 | -1.26(-2.19%) |
Nov 16, 2007 | 57.47 | 57.89 | 56.29 | 57.44 | 4,510,505 | +0.40(+0.69%) |
Nov 15, 2007 | 58.26 | 58.81 | 56.25 | 57.04 | 4,968,843 | -1.33(-2.28%) |
Nov 14, 2007 | 57.67 | 59.18 | 56.77 | 58.37 | 5,198,293 | +1.17(+2.04%) |
Nov 13, 2007 | 55.17 | 57.22 | 53.85 | 57.20 | 5,464,722 | +2.38(+4.34%) |
Nov 12, 2007 | 60.30 | 60.30 | 54.52 | 54.82 | 7,605,610 | -4.98(-8.32%) |
Nov 09, 2007 | 57.61 | 61.18 | 57.61 | 59.80 | 5,603,432 | +0.08(+0.14%) |
Nov 08, 2007 | 62.39 | 62.39 | 58.77 | 59.72 | 11,171,096 | -2.07(-3.34%) |
Nov 07, 2007 | 62.17 | 64.40 | 61.45 | 61.79 | 11,345,574 | -3.72(-5.68%) |
Nov 06, 2007 | 63.80 | 65.69 | 63.06 | 65.50 | 4,111,840 | +3.03(+4.85%) |
Nov 05, 2007 | 63.56 | 64.30 | 61.04 | 62.47 | 4,985,633 | -1.09(-1.72%) |
Nov 02, 2007 | 65.16 | 65.97 | 62.20 | 63.56 | 5,586,661 | -1.28(-1.98%) |
Nov 01, 2007 | 66.52 | 66.65 | 63.96 | 64.84 | 4,583,791 | -2.44(-3.63%) |
Oct 31, 2007 | 68.97 | 69.15 | 66.62 | 67.28 | 5,261,667 | -0.68(-1.00%) |
Oct 30, 2007 | 70.43 | 70.69 | 67.68 | 67.96 | 3,132,062 | -2.62(-3.72%) |
Oct 29, 2007 | 70.92 | 71.05 | 69.77 | 70.59 | 3,433,574 | +0.64(+0.92%) |
Oct 26, 2007 | 72.17 | 73.31 | 69.61 | 69.94 | 6,590,057 | -1.64(-2.29%) |
Oct 25, 2007 | 69.13 | 71.77 | 68.33 | 71.58 | 5,159,284 | +2.89(+4.21%) |
Oct 24, 2007 | 68.09 | 68.96 | 66.77 | 68.69 | 3,155,544 | +0.55(+0.81%) |
Oct 23, 2007 | 67.46 | 68.17 | 66.75 | 68.14 | 2,335,074 | +1.34(+2.01%) |
Oct 22, 2007 | 65.29 | 66.91 | 64.54 | 66.80 | 3,066,077 | +0.36(+0.54%) |
Oct 19, 2007 | 69.58 | 70.01 | 66.18 | 66.44 | 5,795,183 | -3.50(-5.01%) |
Oct 18, 2007 | 67.94 | 70.17 | 67.94 | 69.94 | 3,041,655 | +1.34(+1.96%) |
Oct 17, 2007 | 67.42 | 68.62 | 67.36 | 68.60 | 5,396,690 | +1.18(+1.74%) |
Oct 16, 2007 | 69.72 | 70.01 | 66.89 | 67.42 | 4,853,275 | -2.23(-3.20%) |
Oct 15, 2007 | 68.78 | 70.06 | 67.82 | 69.65 | 4,585,378 | +0.97(+1.41%) |
Oct 12, 2007 | 66.41 | 68.75 | 66.31 | 68.68 | 2,900,477 | +2.41(+3.64%) |
Oct 11, 2007 | 68.05 | 68.81 | 65.25 | 66.27 | 3,847,800 | -1.15(-1.71%) |
Oct 10, 2007 | 67.01 | 68.50 | 66.35 | 67.43 | 3,032,262 | +1.08(+1.63%) |
Oct 09, 2007 | 64.74 | 66.43 | 64.52 | 66.34 | 2,673,219 | +1.75(+2.71%) |
Oct 08, 2007 | 64.53 | 65.36 | 64.15 | 64.59 | 2,494,284 | +0.23(+0.36%) |
Oct 05, 2007 | 64.93 | 65.58 | 64.30 | 64.36 | 2,697,640 | +0.27(+0.43%) |
Oct 04, 2007 | 63.44 | 64.20 | 63.03 | 64.09 | 1,872,709 | +0.53(+0.84%) |
Oct 03, 2007 | 63.15 | 63.80 | 62.74 | 63.56 | 2,585,865 | +0.24(+0.38%) |
Oct 02, 2007 | 63.89 | 64.18 | 62.90 | 63.32 | 2,050,234 | -0.33(-0.52%) |