Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 65.62 | 65.72 | 64.95 | 65.11 | 4,277,132 | -0.59(-0.90%) |
Dec 28, 2007 | 66.26 | 66.34 | 65.13 | 65.70 | 3,933,157 | -0.47(-0.71%) |
Dec 27, 2007 | 66.99 | 66.99 | 65.76 | 66.17 | 3,884,093 | -0.83(-1.24%) |
Dec 26, 2007 | 67.00 | 67.10 | 66.47 | 67.00 | 3,672,947 | -0.01(-0.02%) |
Dec 24, 2007 | 66.67 | 67.28 | 66.67 | 67.02 | 2,615,053 | +0.71(+1.07%) |
Dec 21, 2007 | 65.54 | 66.51 | 65.36 | 66.31 | 10,291,618 | +1.40(+2.16%) |
Dec 20, 2007 | 64.83 | 65.07 | 64.38 | 64.91 | 4,477,678 | +0.42(+0.66%) |
Dec 19, 2007 | 65.33 | 65.64 | 64.37 | 64.49 | 11,581,023 | -0.41(-0.63%) |
Dec 18, 2007 | 65.42 | 65.42 | 64.17 | 64.89 | 7,699,500 | -0.17(-0.26%) |
Dec 17, 2007 | 65.67 | 66.18 | 64.92 | 65.07 | 6,643,664 | -0.76(-1.15%) |
Dec 14, 2007 | 65.91 | 66.99 | 65.53 | 65.83 | 6,701,310 | -0.10(-0.15%) |
Dec 13, 2007 | 64.52 | 66.19 | 64.32 | 65.92 | 10,104,198 | +1.21(+1.88%) |
Dec 12, 2007 | 65.51 | 66.65 | 63.69 | 64.71 | 25,121,692 | -1.33(-2.01%) |
Dec 11, 2007 | 68.97 | 69.23 | 65.60 | 66.03 | 13,873,695 | -2.93(-4.25%) |
Dec 10, 2007 | 69.42 | 69.42 | 68.33 | 68.97 | 8,020,730 | -0.39(-0.56%) |
Dec 07, 2007 | 68.76 | 69.71 | 68.49 | 69.35 | 7,204,921 | +1.03(+1.50%) |
Dec 06, 2007 | 68.12 | 68.82 | 67.62 | 68.33 | 7,813,048 | +0.80(+1.19%) |
Dec 05, 2007 | 67.67 | 68.61 | 67.27 | 67.52 | 12,325,615 | +0.53(+0.79%) |
Dec 04, 2007 | 68.07 | 68.33 | 66.89 | 66.99 | 9,511,390 | -1.34(-1.96%) |
Dec 03, 2007 | 68.86 | 69.38 | 68.24 | 68.33 | 7,284,937 | -0.56(-0.81%) |
Nov 30, 2007 | 70.43 | 70.43 | 68.28 | 68.89 | 13,581,988 | -0.50(-0.72%) |
Nov 29, 2007 | 69.69 | 70.18 | 68.94 | 69.39 | 6,302,678 | -0.30(-0.43%) |
Nov 28, 2007 | 68.94 | 69.85 | 68.31 | 69.69 | 9,318,174 | +1.40(+2.05%) |
Nov 27, 2007 | 67.43 | 68.90 | 67.39 | 68.29 | 9,526,652 | +1.34(+2.00%) |
Nov 26, 2007 | 67.37 | 68.78 | 66.90 | 66.95 | 9,521,416 | +0.29(+0.44%) |
Nov 23, 2007 | 65.88 | 66.75 | 65.56 | 66.66 | 4,456,079 | +1.59(+2.44%) |
Nov 21, 2007 | 64.60 | 65.88 | 64.58 | 65.07 | 9,521,172 | -0.33(-0.51%) |
Nov 20, 2007 | 65.74 | 66.22 | 64.71 | 65.41 | 11,745,409 | -0.31(-0.46%) |
Nov 19, 2007 | 66.70 | 66.94 | 65.60 | 65.71 | 12,552,390 | -1.28(-1.91%) |
Nov 16, 2007 | 68.49 | 68.53 | 66.59 | 66.99 | 12,423,768 | -1.01(-1.48%) |
Nov 15, 2007 | 68.09 | 69.13 | 67.72 | 68.00 | 9,001,359 | -0.96(-1.39%) |
Nov 14, 2007 | 70.08 | 70.17 | 68.86 | 68.96 | 8,780,488 | -0.80(-1.14%) |
Nov 13, 2007 | 69.85 | 70.09 | 69.14 | 69.76 | 8,747,157 | +0.63(+0.90%) |
Nov 12, 2007 | 70.17 | 70.28 | 69.01 | 69.13 | 8,573,286 | -1.01(-1.43%) |
Nov 09, 2007 | 70.78 | 71.28 | 70.03 | 70.14 | 8,236,621 | -1.54(-2.15%) |
Nov 08, 2007 | 72.19 | 72.40 | 70.65 | 71.68 | 9,391,548 | -0.45(-0.63%) |
Nov 07, 2007 | 72.21 | 72.95 | 71.55 | 72.13 | 7,697,690 | -0.60(-0.83%) |
Nov 06, 2007 | 72.96 | 73.28 | 72.17 | 72.73 | 5,494,001 | -0.20(-0.28%) |
Nov 05, 2007 | 72.65 | 73.46 | 71.85 | 72.93 | 5,989,736 | +0.16(+0.21%) |
Nov 02, 2007 | 71.93 | 72.87 | 71.72 | 72.78 | 7,536,593 | +0.86(+1.20%) |
Nov 01, 2007 | 73.18 | 73.32 | 71.84 | 71.91 | 8,608,376 | -1.48(-2.02%) |
Oct 31, 2007 | 73.07 | 73.49 | 72.46 | 73.40 | 7,979,464 | +0.94(+1.29%) |
Oct 30, 2007 | 72.40 | 73.40 | 72.21 | 72.46 | 10,132,834 | +0.25(+0.35%) |
Oct 29, 2007 | 71.30 | 72.66 | 70.90 | 72.21 | 12,000,360 | +0.72(+1.01%) |
Oct 26, 2007 | 71.65 | 71.88 | 70.76 | 71.48 | 6,965,176 | +0.01(+0.02%) |
Oct 25, 2007 | 70.63 | 73.68 | 68.49 | 71.47 | 10,973,134 | +1.30(+1.85%) |
Oct 24, 2007 | 71.24 | 71.53 | 69.25 | 70.17 | 13,050,434 | -0.51(-0.73%) |
Oct 23, 2007 | 71.29 | 71.44 | 70.10 | 70.69 | 8,206,205 | +0.01(+0.02%) |
Oct 22, 2007 | 69.35 | 70.75 | 68.94 | 70.67 | 10,664,629 | +0.77(+1.10%) |
Oct 19, 2007 | 71.87 | 72.21 | 69.82 | 69.90 | 12,367,807 | -2.26(-3.14%) |
Oct 18, 2007 | 70.99 | 72.32 | 70.57 | 72.17 | 9,083,485 | +1.01(+1.41%) |
Oct 17, 2007 | 71.86 | 72.25 | 70.45 | 71.16 | 10,889,892 | -0.26(-0.36%) |
Oct 16, 2007 | 70.35 | 71.72 | 69.26 | 71.42 | 13,224,131 | +0.83(+1.17%) |
Oct 15, 2007 | 71.45 | 71.84 | 70.31 | 70.60 | 10,844,728 | -1.38(-1.92%) |
Oct 12, 2007 | 71.55 | 72.65 | 71.04 | 71.98 | 12,769,461 | +0.32(+0.45%) |
Oct 11, 2007 | 74.07 | 74.13 | 70.69 | 71.66 | 17,724,966 | -1.80(-2.45%) |
Oct 10, 2007 | 75.11 | 76.23 | 72.24 | 73.46 | 33,989,424 | -2.06(-2.73%) |
Oct 09, 2007 | 75.43 | 75.76 | 74.19 | 75.53 | 7,474,597 | +0.28(+0.38%) |
Oct 08, 2007 | 76.87 | 76.87 | 74.51 | 75.24 | 7,144,632 | -0.88(-1.15%) |
Oct 05, 2007 | 78.47 | 78.54 | 75.26 | 76.12 | 11,149,677 | -1.68(-2.15%) |
Oct 04, 2007 | 78.28 | 78.69 | 77.76 | 77.80 | 4,635,435 | -0.16(-0.21%) |
Oct 03, 2007 | 78.41 | 78.71 | 77.61 | 77.96 | 4,910,264 | -0.90(-1.14%) |
Oct 02, 2007 | 79.37 | 79.77 | 78.37 | 78.86 | 6,172,922 | -0.54(-0.68%) |