Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 60.72 | 61.00 | 60.02 | 60.29 | 93,091,800 | -0.51(-0.84%) |
Dec 28, 2007 | 61.88 | 61.95 | 60.80 | 60.80 | 60,679,072 | -0.66(-1.07%) |
Dec 27, 2007 | 62.63 | 62.80 | 61.08 | 61.46 | 90,003,488 | -1.71(-2.70%) |
Dec 26, 2007 | 62.61 | 63.41 | 62.51 | 63.17 | 82,496,384 | +0.29(+0.47%) |
Dec 24, 2007 | 62.51 | 63.00 | 62.42 | 62.88 | 37,606,964 | +0.45(+0.73%) |
Dec 21, 2007 | 61.85 | 62.42 | 61.66 | 62.42 | 105,046,688 | +1.40(+2.29%) |
Dec 20, 2007 | 60.53 | 61.16 | 59.42 | 61.03 | 153,579,328 | +0.96(+1.60%) |
Dec 19, 2007 | 59.64 | 60.14 | 59.34 | 60.06 | 108,096,760 | +0.37(+0.61%) |
Dec 18, 2007 | 59.30 | 59.89 | 58.25 | 59.70 | 144,174,608 | +1.05(+1.79%) |
Dec 17, 2007 | 59.42 | 59.73 | 58.57 | 58.65 | 90,199,688 | -0.91(-1.53%) |
Dec 14, 2007 | 60.17 | 61.05 | 59.52 | 59.56 | 95,524,216 | -1.18(-1.95%) |
Dec 13, 2007 | 60.57 | 61.07 | 60.07 | 60.75 | 113,111,624 | -0.33(-0.55%) |
Dec 12, 2007 | 62.51 | 62.59 | 60.43 | 61.08 | 141,666,320 | +0.46(+0.76%) |
Dec 11, 2007 | 62.96 | 63.20 | 60.56 | 60.62 | 151,555,808 | -2.21(-3.51%) |
Dec 10, 2007 | 62.34 | 62.94 | 62.11 | 62.83 | 62,882,256 | +0.60(+0.96%) |
Dec 07, 2007 | 62.51 | 62.58 | 61.85 | 62.23 | 74,447,472 | +0.09(+0.14%) |
Dec 06, 2007 | 60.53 | 62.30 | 60.49 | 62.15 | 117,357,768 | +1.44(+2.37%) |
Dec 05, 2007 | 60.51 | 60.85 | 59.98 | 60.71 | 88,382,072 | +1.14(+1.92%) |
Dec 04, 2007 | 59.58 | 60.01 | 59.21 | 59.56 | 72,614,944 | -0.60(-0.99%) |
Dec 03, 2007 | 60.80 | 60.95 | 60.12 | 60.16 | 77,616,320 | -0.66(-1.08%) |
Nov 30, 2007 | 61.49 | 61.91 | 60.48 | 60.82 | 107,004,056 | +0.29(+0.49%) |
Nov 29, 2007 | 60.82 | 61.12 | 60.29 | 60.53 | 72,272,576 | -0.43(-0.70%) |
Nov 28, 2007 | 59.49 | 61.07 | 59.45 | 60.95 | 141,900,912 | +2.22(+3.79%) |
Nov 27, 2007 | 58.41 | 59.09 | 58.10 | 58.73 | 101,828,912 | +0.74(+1.27%) |
Nov 26, 2007 | 59.84 | 60.06 | 57.97 | 57.99 | 121,809,152 | -1.62(-2.72%) |
Nov 23, 2007 | 59.06 | 60.36 | 58.86 | 59.61 | 64,026,728 | +1.24(+2.12%) |
Nov 21, 2007 | 59.21 | 59.33 | 57.98 | 58.37 | 119,553,536 | -1.20(-2.01%) |
Nov 20, 2007 | 59.33 | 60.01 | 58.25 | 59.57 | 163,453,072 | +0.28(+0.47%) |
Nov 19, 2007 | 60.27 | 60.39 | 59.02 | 59.29 | 146,294,816 | -1.20(-1.98%) |
Nov 16, 2007 | 61.41 | 61.44 | 59.99 | 60.49 | 155,467,536 | -0.56(-0.91%) |
Nov 15, 2007 | 61.64 | 61.86 | 60.55 | 61.05 | 143,720,384 | -1.02(-1.65%) |
Nov 14, 2007 | 62.88 | 62.92 | 61.63 | 62.07 | 96,077,096 | -0.24(-0.39%) |
Nov 13, 2007 | 61.30 | 62.53 | 61.26 | 62.32 | 132,452,576 | +1.87(+3.09%) |
Nov 12, 2007 | 61.07 | 62.03 | 60.38 | 60.45 | 134,467,296 | -0.59(-0.96%) |
Nov 09, 2007 | 60.95 | 61.75 | 60.46 | 61.03 | 131,570,528 | -0.68(-1.11%) |
Nov 08, 2007 | 62.05 | 62.07 | 60.22 | 61.72 | 152,199,296 | +0.18(+0.30%) |
Nov 07, 2007 | 62.66 | 62.84 | 61.29 | 61.53 | 141,520,240 | -1.97(-3.10%) |
Nov 06, 2007 | 62.73 | 63.54 | 61.97 | 63.50 | 119,569,608 | +1.18(+1.89%) |
Nov 05, 2007 | 62.30 | 62.92 | 61.99 | 62.33 | 124,032,160 | -0.83(-1.32%) |
Nov 02, 2007 | 63.61 | 63.64 | 62.22 | 63.16 | 163,917,264 | +0.31(+0.49%) |
Nov 01, 2007 | 64.62 | 64.65 | 62.74 | 62.85 | 215,494,848 | -2.53(-3.86%) |
Oct 31, 2007 | 64.83 | 65.76 | 64.15 | 65.38 | 135,586,848 | +0.83(+1.29%) |
Oct 30, 2007 | 64.73 | 65.09 | 64.30 | 64.54 | 75,506,776 | -0.52(-0.79%) |
Oct 29, 2007 | 65.30 | 65.47 | 64.64 | 65.06 | 70,780,896 | -0.07(-0.11%) |
Oct 26, 2007 | 64.62 | 65.13 | 63.91 | 65.13 | 99,837,568 | +1.07(+1.67%) |
Oct 25, 2007 | 64.39 | 64.73 | 63.21 | 64.06 | 146,913,792 | -0.15(-0.24%) |
Oct 24, 2007 | 64.23 | 64.46 | 62.83 | 64.21 | 159,607,824 | -0.42(-0.65%) |
Oct 23, 2007 | 64.65 | 64.76 | 63.69 | 64.63 | 106,826,536 | +0.49(+0.77%) |
Oct 22, 2007 | 62.38 | 64.28 | 62.22 | 64.14 | 173,954,752 | +1.33(+2.11%) |
Oct 19, 2007 | 65.05 | 65.22 | 62.74 | 62.81 | 161,892,384 | -2.41(-3.69%) |
Oct 18, 2007 | 64.87 | 65.43 | 64.64 | 65.22 | 86,329,752 | -0.10(-0.15%) |
Oct 17, 2007 | 65.76 | 65.85 | 64.38 | 65.31 | 113,627,288 | +0.24(+0.37%) |
Oct 16, 2007 | 65.42 | 66.85 | 65.03 | 65.08 | 74,702,160 | -0.72(-1.10%) |
Oct 15, 2007 | 66.55 | 66.61 | 65.15 | 65.80 | 101,694,544 | -0.77(-1.16%) |
Oct 12, 2007 | 66.14 | 66.78 | 66.08 | 66.57 | 76,804,456 | +0.52(+0.79%) |
Oct 11, 2007 | 67.18 | 67.42 | 65.65 | 66.04 | 118,042,984 | -0.27(-0.41%) |
Oct 10, 2007 | 66.31 | 66.31 | 66.31 | 66.31 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 66.31 | 66.31 | 66.31 | 66.31 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 66.64 | 66.85 | 66.12 | 66.31 | 43,484,780 | -0.50(-0.75%) |
Oct 05, 2007 | 66.29 | 67.05 | 65.90 | 66.82 | 115,968,472 | +1.29(+1.96%) |
Oct 04, 2007 | 65.57 | 65.70 | 65.12 | 65.53 | 45,056,340 | +0.15(+0.23%) |
Oct 03, 2007 | 65.38 | 65.73 | 65.09 | 65.38 | 71,096,392 | -0.19(-0.29%) |
Oct 02, 2007 | 65.36 | 65.81 | 65.26 | 65.57 | 67,558,936 | +0.42(+0.65%) |