Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 69.41 | 69.45 | 69.09 | 69.31 | 1,033,445 | +0.02(+0.03%) |
Dec 28, 2007 | 69.07 | 69.34 | 68.98 | 69.29 | 645,796 | +0.37(+0.54%) |
Dec 27, 2007 | 68.87 | 68.92 | 68.64 | 68.92 | 623,480 | +0.10(+0.14%) |
Dec 26, 2007 | 69.02 | 69.15 | 68.75 | 68.82 | 378,358 | -0.21(-0.31%) |
Dec 24, 2007 | 69.02 | 69.08 | 68.93 | 69.03 | 278,368 | +0.02(+0.03%) |
Dec 21, 2007 | 69.37 | 69.37 | 69.01 | 69.01 | 601,130 | -0.30(-0.43%) |
Dec 20, 2007 | 69.57 | 69.64 | 69.31 | 69.31 | 713,994 | -0.06(-0.09%) |
Dec 19, 2007 | 69.29 | 69.58 | 69.12 | 69.38 | 926,567 | +0.14(+0.21%) |
Dec 18, 2007 | 69.14 | 69.26 | 68.97 | 69.23 | 587,230 | +0.36(+0.53%) |
Dec 17, 2007 | 68.97 | 69.03 | 68.75 | 68.87 | 803,895 | +0.10(+0.15%) |
Dec 14, 2007 | 68.92 | 68.93 | 68.67 | 68.77 | 752,192 | -0.19(-0.28%) |
Dec 13, 2007 | 69.15 | 69.15 | 68.89 | 68.96 | 621,110 | -0.27(-0.39%) |
Dec 12, 2007 | 69.03 | 69.35 | 68.86 | 69.23 | 731,172 | -0.07(-0.10%) |
Dec 11, 2007 | 69.12 | 69.47 | 68.95 | 69.29 | 1,683,716 | +0.34(+0.49%) |
Dec 10, 2007 | 69.11 | 69.11 | 68.73 | 68.96 | 1,337,655 | -0.14(-0.20%) |
Dec 07, 2007 | 69.37 | 69.37 | 68.91 | 69.10 | 592,937 | -0.40(-0.57%) |
Dec 06, 2007 | 69.44 | 69.63 | 69.29 | 69.49 | 1,176,386 | -0.08(-0.11%) |
Dec 05, 2007 | 69.74 | 69.75 | 69.56 | 69.57 | 645,779 | -0.13(-0.19%) |
Dec 04, 2007 | 69.99 | 70.03 | 69.64 | 69.70 | 847,804 | -0.27(-0.38%) |
Dec 03, 2007 | 69.81 | 70.27 | 69.70 | 69.97 | 919,699 | +0.09(+0.13%) |
Nov 30, 2007 | 69.55 | 69.95 | 69.38 | 69.88 | 2,531,454 | +0.14(+0.21%) |
Nov 29, 2007 | 69.78 | 69.93 | 69.54 | 69.73 | 2,184,808 | +0.20(+0.29%) |
Nov 28, 2007 | 69.62 | 69.71 | 69.48 | 69.53 | 783,113 | -0.17(-0.25%) |
Nov 27, 2007 | 70.02 | 70.02 | 69.49 | 69.71 | 1,361,868 | -0.29(-0.41%) |
Nov 26, 2007 | 69.55 | 70.16 | 69.47 | 69.99 | 644,979 | +0.63(+0.91%) |
Nov 23, 2007 | 69.56 | 69.73 | 69.36 | 69.36 | 200,902 | -0.36(-0.51%) |
Nov 21, 2007 | 69.47 | 69.72 | 69.31 | 69.72 | 1,151,891 | +0.53(+0.76%) |
Nov 20, 2007 | 69.35 | 69.36 | 69.12 | 69.19 | 484,719 | -0.14(-0.21%) |
Nov 19, 2007 | 69.06 | 69.45 | 69.06 | 69.34 | 481,413 | +0.15(+0.22%) |
Nov 16, 2007 | 69.19 | 69.26 | 69.09 | 69.18 | 2,643,318 | -0.05(-0.07%) |
Nov 15, 2007 | 69.06 | 69.27 | 68.94 | 69.23 | 720,341 | +0.29(+0.43%) |
Nov 14, 2007 | 68.88 | 68.95 | 68.78 | 68.94 | 490,399 | -0.03(-0.04%) |
Nov 13, 2007 | 69.02 | 69.06 | 68.88 | 68.97 | 402,907 | +0.01(+0.01%) |
Nov 12, 2007 | 68.85 | 69.08 | 68.85 | 68.96 | 326,845 | -0.10(-0.14%) |
Nov 09, 2007 | 68.97 | 69.08 | 68.88 | 69.05 | 269,439 | +0.24(+0.35%) |
Nov 08, 2007 | 68.86 | 68.90 | 68.70 | 68.81 | 685,527 | +0.07(+0.10%) |
Nov 07, 2007 | 68.78 | 68.79 | 68.59 | 68.75 | 1,045,172 | +0.01(+0.02%) |
Nov 06, 2007 | 68.78 | 68.86 | 68.62 | 68.73 | 610,162 | -0.09(-0.13%) |
Nov 05, 2007 | 69.03 | 69.03 | 68.82 | 68.82 | 743,919 | -0.06(-0.09%) |
Nov 02, 2007 | 68.82 | 69.12 | 68.80 | 68.88 | 585,492 | +0.08(+0.11%) |
Nov 01, 2007 | 68.71 | 68.96 | 68.68 | 68.81 | 366,681 | -0.12(-0.17%) |
Oct 31, 2007 | 68.89 | 69.10 | 68.79 | 68.92 | 1,119,603 | -0.19(-0.28%) |
Oct 30, 2007 | 69.09 | 69.12 | 68.99 | 69.12 | 368,432 | +0.09(+0.13%) |
Oct 29, 2007 | 69.04 | 69.12 | 68.92 | 69.03 | 380,986 | +0.00(+0.00%) |
Oct 26, 2007 | 69.03 | 69.19 | 68.92 | 69.03 | 507,981 | -0.06(-0.09%) |
Oct 25, 2007 | 69.28 | 69.29 | 69.08 | 69.09 | 344,785 | -0.18(-0.26%) |
Oct 24, 2007 | 69.10 | 69.33 | 68.99 | 69.27 | 1,486,576 | +0.30(+0.44%) |
Oct 23, 2007 | 68.94 | 68.97 | 68.81 | 68.97 | 480,101 | -0.02(-0.03%) |
Oct 22, 2007 | 69.06 | 69.06 | 68.85 | 68.99 | 415,289 | -0.02(-0.03%) |
Oct 19, 2007 | 68.85 | 69.01 | 68.74 | 69.01 | 1,069,535 | +0.32(+0.46%) |
Oct 18, 2007 | 68.70 | 68.71 | 68.55 | 68.69 | 394,123 | +0.20(+0.29%) |
Oct 17, 2007 | 68.27 | 68.53 | 68.25 | 68.49 | 355,587 | +0.23(+0.34%) |
Oct 16, 2007 | 68.27 | 68.31 | 68.13 | 68.26 | 388,868 | +0.11(+0.16%) |
Oct 15, 2007 | 68.12 | 68.16 | 67.99 | 68.15 | 293,111 | +0.02(+0.03%) |
Oct 12, 2007 | 68.20 | 68.27 | 68.04 | 68.13 | 686,651 | -0.13(-0.19%) |
Oct 11, 2007 | 68.09 | 68.26 | 67.99 | 68.26 | 376,527 | +0.05(+0.07%) |
Oct 10, 2007 | 68.14 | 68.27 | 67.95 | 68.21 | 1,038,647 | +0.09(+0.13%) |
Oct 09, 2007 | 68.18 | 68.23 | 67.93 | 68.12 | 266,690 | -0.14(-0.21%) |
Oct 08, 2007 | 68.07 | 68.47 | 67.88 | 68.27 | 536,738 | +0.53(+0.79%) |
Oct 05, 2007 | 68.04 | 68.27 | 67.30 | 67.73 | 1,095,047 | -0.54(-0.79%) |
Oct 04, 2007 | 68.36 | 68.44 | 68.21 | 68.27 | 649,574 | -0.03(-0.04%) |
Oct 03, 2007 | 68.41 | 68.44 | 68.17 | 68.30 | 477,389 | +0.03(+0.05%) |
Oct 02, 2007 | 67.94 | 68.33 | 67.94 | 68.27 | 411,786 | +0.26(+0.38%) |