Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 62.48 | 63.17 | 62.13 | 62.68 | 527,970 | -0.01(-0.02%) |
Dec 28, 2007 | 63.00 | 63.25 | 62.00 | 62.69 | 510,900 | +0.30(+0.48%) |
Dec 27, 2007 | 63.22 | 63.23 | 62.20 | 62.39 | 328,700 | -0.99(-1.56%) |
Dec 26, 2007 | 63.15 | 63.42 | 63.10 | 63.38 | 392,400 | +0.22(+0.35%) |
Dec 24, 2007 | 62.67 | 63.17 | 62.50 | 63.16 | 225,659 | +1.05(+1.69%) |
Dec 21, 2007 | 62.32 | 62.32 | 61.09 | 62.11 | 1,094,339 | +0.80(+1.30%) |
Dec 20, 2007 | 60.85 | 61.50 | 60.15 | 61.31 | 602,978 | +0.79(+1.31%) |
Dec 19, 2007 | 60.58 | 61.22 | 60.28 | 60.52 | 702,429 | -0.59(-0.97%) |
Dec 18, 2007 | 60.98 | 61.75 | 60.56 | 61.11 | 969,655 | +0.80(+1.33%) |
Dec 17, 2007 | 60.50 | 60.62 | 60.07 | 60.31 | 645,830 | -0.36(-0.59%) |
Dec 14, 2007 | 61.00 | 61.76 | 60.55 | 60.67 | 443,341 | -0.69(-1.12%) |
Dec 13, 2007 | 61.87 | 61.87 | 60.29 | 61.36 | 729,112 | -0.67(-1.08%) |
Dec 12, 2007 | 61.97 | 63.91 | 61.60 | 62.03 | 1,393,400 | +1.57(+2.60%) |
Dec 11, 2007 | 63.30 | 63.30 | 60.46 | 60.46 | 850,352 | -2.64(-4.18%) |
Dec 10, 2007 | 63.87 | 63.93 | 62.82 | 63.10 | 403,276 | -0.47(-0.74%) |
Dec 07, 2007 | 63.16 | 63.80 | 62.89 | 63.57 | 448,930 | +0.64(+1.02%) |
Dec 06, 2007 | 61.54 | 62.93 | 61.38 | 62.93 | 743,678 | +1.15(+1.86%) |
Dec 05, 2007 | 61.95 | 62.55 | 61.39 | 61.78 | 795,344 | +0.48(+0.78%) |
Dec 04, 2007 | 61.32 | 61.65 | 60.60 | 61.30 | 921,955 | -0.43(-0.70%) |
Dec 03, 2007 | 63.38 | 63.38 | 61.72 | 61.73 | 947,828 | -1.04(-1.66%) |
Nov 30, 2007 | 63.06 | 63.54 | 61.82 | 62.77 | 1,732,712 | -0.26(-0.41%) |
Nov 29, 2007 | 62.60 | 63.13 | 61.82 | 63.03 | 782,267 | +0.04(+0.06%) |
Nov 28, 2007 | 61.02 | 63.42 | 61.02 | 62.99 | 847,539 | +2.18(+3.58%) |
Nov 27, 2007 | 60.18 | 60.87 | 59.94 | 60.81 | 985,730 | +0.79(+1.32%) |
Nov 26, 2007 | 60.76 | 61.30 | 59.85 | 60.02 | 845,717 | -0.64(-1.06%) |
Nov 23, 2007 | 60.84 | 60.99 | 60.00 | 60.66 | 219,509 | +0.31(+0.51%) |
Nov 21, 2007 | 60.24 | 61.37 | 60.24 | 60.35 | 666,172 | -0.42(-0.69%) |
Nov 20, 2007 | 62.01 | 62.01 | 59.89 | 60.77 | 1,139,640 | -1.13(-1.83%) |
Nov 19, 2007 | 62.14 | 62.64 | 61.57 | 61.90 | 1,111,852 | -0.57(-0.91%) |
Nov 16, 2007 | 63.23 | 63.23 | 61.68 | 62.47 | 909,100 | -0.43(-0.68%) |
Nov 15, 2007 | 61.00 | 62.90 | 61.00 | 62.90 | 1,366,502 | +1.72(+2.81%) |
Nov 14, 2007 | 61.67 | 62.00 | 60.57 | 61.18 | 942,758 | -0.04(-0.07%) |
Nov 13, 2007 | 60.46 | 61.76 | 60.02 | 61.22 | 914,820 | +1.29(+2.15%) |
Nov 12, 2007 | 62.49 | 62.89 | 59.91 | 59.93 | 1,186,218 | -2.48(-3.97%) |
Nov 09, 2007 | 63.43 | 63.54 | 62.01 | 62.41 | 1,161,263 | -1.62(-2.53%) |
Nov 08, 2007 | 65.48 | 65.48 | 62.50 | 64.03 | 1,424,075 | -0.89(-1.37%) |
Nov 07, 2007 | 65.31 | 66.94 | 64.51 | 64.92 | 1,422,420 | -0.90(-1.37%) |
Nov 06, 2007 | 63.11 | 66.34 | 62.56 | 65.82 | 1,448,910 | +3.12(+4.98%) |
Nov 05, 2007 | 62.34 | 62.97 | 61.33 | 62.70 | 940,940 | +0.44(+0.71%) |
Nov 02, 2007 | 62.00 | 63.98 | 61.75 | 62.26 | 2,110,000 | +2.09(+3.47%) |
Nov 01, 2007 | 60.23 | 61.71 | 59.80 | 60.17 | 815,600 | -0.39(-0.64%) |
Oct 31, 2007 | 60.70 | 61.19 | 59.50 | 60.56 | 755,488 | -0.14(-0.23%) |
Oct 30, 2007 | 61.34 | 61.70 | 60.62 | 60.70 | 662,400 | -0.70(-1.14%) |
Oct 29, 2007 | 60.87 | 61.81 | 60.76 | 61.40 | 508,500 | +0.90(+1.49%) |
Oct 26, 2007 | 60.85 | 61.30 | 59.50 | 60.50 | 717,200 | +0.50(+0.83%) |
Oct 25, 2007 | 60.94 | 60.95 | 58.94 | 60.00 | 515,600 | -0.81(-1.33%) |
Oct 24, 2007 | 59.63 | 61.00 | 58.69 | 60.81 | 750,800 | +0.93(+1.55%) |
Oct 23, 2007 | 59.69 | 60.51 | 59.31 | 59.88 | 731,900 | +0.69(+1.17%) |
Oct 22, 2007 | 57.46 | 59.58 | 57.20 | 59.19 | 973,800 | +1.51(+2.62%) |
Oct 19, 2007 | 59.68 | 59.99 | 57.68 | 57.68 | 582,400 | -2.01(-3.37%) |
Oct 18, 2007 | 59.67 | 60.05 | 59.40 | 59.69 | 337,300 | -0.09(-0.15%) |
Oct 17, 2007 | 59.99 | 60.25 | 58.78 | 59.78 | 521,600 | +0.04(+0.07%) |
Oct 16, 2007 | 60.95 | 61.05 | 59.40 | 59.74 | 581,800 | -1.14(-1.87%) |
Oct 15, 2007 | 60.67 | 61.46 | 60.33 | 60.88 | 622,200 | +0.07(+0.12%) |
Oct 12, 2007 | 59.86 | 60.87 | 59.33 | 60.81 | 654,873 | +1.30(+2.18%) |
Oct 11, 2007 | 60.85 | 61.05 | 58.82 | 59.51 | 455,400 | -0.95(-1.57%) |
Oct 10, 2007 | 60.17 | 61.31 | 60.14 | 60.46 | 412,929 | +0.09(+0.15%) |
Oct 09, 2007 | 61.11 | 61.19 | 59.77 | 60.37 | 578,100 | -0.43(-0.71%) |
Oct 08, 2007 | 60.81 | 61.40 | 60.61 | 60.80 | 751,700 | -0.21(-0.34%) |
Oct 05, 2007 | 59.45 | 61.12 | 59.35 | 61.01 | 841,455 | +2.22(+3.78%) |
Oct 04, 2007 | 58.94 | 59.15 | 58.30 | 58.79 | 840,400 | +0.11(+0.19%) |
Oct 03, 2007 | 58.89 | 59.11 | 58.25 | 58.68 | 445,200 | -0.61(-1.03%) |
Oct 02, 2007 | 59.90 | 60.21 | 58.92 | 59.29 | 549,100 | -0.41(-0.69%) |