Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 69.63 | 69.67 | 69.30 | 69.52 | 1,030,246 | +0.02(+0.03%) |
Dec 28, 2007 | 69.28 | 69.55 | 69.19 | 69.50 | 643,797 | +0.37(+0.54%) |
Dec 27, 2007 | 69.08 | 69.13 | 68.86 | 69.13 | 621,550 | +0.10(+0.14%) |
Dec 26, 2007 | 69.23 | 69.37 | 68.96 | 69.04 | 377,187 | -0.21(-0.31%) |
Dec 24, 2007 | 69.23 | 69.30 | 69.15 | 69.25 | 277,506 | +0.02(+0.03%) |
Dec 21, 2007 | 69.58 | 69.58 | 69.23 | 69.23 | 599,270 | -0.30(-0.43%) |
Dec 20, 2007 | 69.78 | 69.86 | 69.53 | 69.53 | 711,784 | -0.06(-0.09%) |
Dec 19, 2007 | 69.50 | 69.79 | 69.33 | 69.59 | 923,699 | +0.14(+0.21%) |
Dec 18, 2007 | 69.36 | 69.48 | 69.19 | 69.45 | 585,412 | +0.36(+0.53%) |
Dec 17, 2007 | 69.19 | 69.25 | 68.97 | 69.08 | 801,407 | +0.10(+0.15%) |
Dec 14, 2007 | 69.13 | 69.15 | 68.88 | 68.98 | 749,864 | -0.19(-0.28%) |
Dec 13, 2007 | 69.37 | 69.37 | 69.10 | 69.17 | 619,187 | -0.27(-0.39%) |
Dec 12, 2007 | 69.25 | 69.56 | 69.08 | 69.44 | 728,909 | -0.07(-0.10%) |
Dec 11, 2007 | 69.33 | 69.69 | 69.17 | 69.51 | 1,678,504 | +0.34(+0.49%) |
Dec 10, 2007 | 69.32 | 69.32 | 68.94 | 69.17 | 1,333,514 | -0.14(-0.20%) |
Dec 07, 2007 | 69.58 | 69.58 | 69.12 | 69.31 | 591,102 | -0.40(-0.57%) |
Dec 06, 2007 | 69.66 | 69.85 | 69.50 | 69.71 | 1,172,745 | -0.08(-0.11%) |
Dec 05, 2007 | 69.96 | 69.97 | 69.78 | 69.78 | 643,780 | -0.13(-0.19%) |
Dec 04, 2007 | 70.21 | 70.25 | 69.86 | 69.91 | 845,179 | -0.27(-0.38%) |
Dec 03, 2007 | 70.02 | 70.49 | 69.91 | 70.18 | 916,852 | +0.09(+0.13%) |
Nov 30, 2007 | 69.76 | 70.17 | 69.60 | 70.09 | 2,523,618 | +0.14(+0.21%) |
Nov 29, 2007 | 70.00 | 70.15 | 69.76 | 69.95 | 2,178,045 | +0.20(+0.29%) |
Nov 28, 2007 | 69.83 | 69.93 | 69.69 | 69.75 | 780,689 | -0.17(-0.25%) |
Nov 27, 2007 | 70.24 | 70.24 | 69.70 | 69.92 | 1,357,653 | -0.29(-0.41%) |
Nov 26, 2007 | 69.77 | 70.38 | 69.69 | 70.21 | 642,982 | +0.63(+0.91%) |
Nov 23, 2007 | 69.78 | 69.94 | 69.58 | 69.58 | 200,280 | -0.36(-0.51%) |
Nov 21, 2007 | 69.69 | 69.94 | 69.53 | 69.94 | 1,148,325 | +0.53(+0.76%) |
Nov 20, 2007 | 69.56 | 69.58 | 69.33 | 69.41 | 483,219 | -0.14(-0.21%) |
Nov 19, 2007 | 69.28 | 69.67 | 69.28 | 69.55 | 479,923 | +0.15(+0.22%) |
Nov 16, 2007 | 69.41 | 69.47 | 69.30 | 69.40 | 2,635,136 | -0.05(-0.07%) |
Nov 15, 2007 | 69.28 | 69.48 | 69.15 | 69.45 | 718,111 | +0.30(+0.43%) |
Nov 14, 2007 | 69.09 | 69.17 | 68.99 | 69.15 | 488,881 | -0.03(-0.04%) |
Nov 13, 2007 | 69.23 | 69.28 | 69.10 | 69.18 | 401,659 | +0.01(+0.01%) |
Nov 12, 2007 | 69.06 | 69.30 | 69.06 | 69.17 | 325,833 | -0.10(-0.14%) |
Nov 09, 2007 | 69.18 | 69.30 | 69.10 | 69.27 | 268,605 | +0.24(+0.35%) |
Nov 08, 2007 | 69.07 | 69.11 | 68.91 | 69.03 | 683,405 | +0.07(+0.10%) |
Nov 07, 2007 | 68.99 | 69.01 | 68.80 | 68.96 | 1,041,937 | +0.01(+0.02%) |
Nov 06, 2007 | 68.99 | 69.07 | 68.84 | 68.95 | 608,273 | -0.09(-0.13%) |
Nov 05, 2007 | 69.25 | 69.25 | 69.04 | 69.04 | 741,616 | -0.06(-0.09%) |
Nov 02, 2007 | 69.04 | 69.34 | 69.01 | 69.10 | 583,680 | +0.08(+0.11%) |
Nov 01, 2007 | 68.93 | 69.18 | 68.90 | 69.02 | 365,546 | -0.12(-0.17%) |
Oct 31, 2007 | 69.10 | 69.31 | 69.00 | 69.14 | 1,116,138 | -0.19(-0.28%) |
Oct 30, 2007 | 69.30 | 69.33 | 69.20 | 69.33 | 367,292 | +0.09(+0.13%) |
Oct 29, 2007 | 69.26 | 69.33 | 69.13 | 69.24 | 379,807 | +0.00(+0.00%) |
Oct 26, 2007 | 69.24 | 69.41 | 69.14 | 69.24 | 506,409 | -0.06(-0.09%) |
Oct 25, 2007 | 69.50 | 69.50 | 69.29 | 69.30 | 343,718 | -0.18(-0.26%) |
Oct 24, 2007 | 69.32 | 69.54 | 69.20 | 69.48 | 1,481,975 | +0.30(+0.44%) |
Oct 23, 2007 | 69.16 | 69.18 | 69.03 | 69.18 | 478,615 | -0.02(-0.03%) |
Oct 22, 2007 | 69.28 | 69.28 | 69.06 | 69.20 | 414,004 | -0.02(-0.03%) |
Oct 19, 2007 | 69.06 | 69.22 | 68.95 | 69.22 | 1,066,224 | +0.32(+0.46%) |
Oct 18, 2007 | 68.91 | 68.93 | 68.77 | 68.90 | 392,903 | +0.20(+0.29%) |
Oct 17, 2007 | 68.49 | 68.74 | 68.46 | 68.71 | 354,486 | +0.23(+0.34%) |
Oct 16, 2007 | 68.49 | 68.53 | 68.34 | 68.47 | 387,665 | +0.11(+0.16%) |
Oct 15, 2007 | 68.33 | 68.38 | 68.20 | 68.36 | 292,204 | +0.02(+0.03%) |
Oct 12, 2007 | 68.41 | 68.48 | 68.25 | 68.34 | 684,525 | -0.13(-0.19%) |
Oct 11, 2007 | 68.30 | 68.47 | 68.20 | 68.47 | 375,361 | +0.05(+0.07%) |
Oct 10, 2007 | 68.35 | 68.48 | 68.16 | 68.42 | 1,035,432 | +0.09(+0.13%) |
Oct 09, 2007 | 68.40 | 68.44 | 68.14 | 68.33 | 265,864 | -0.14(-0.21%) |
Oct 08, 2007 | 68.28 | 68.68 | 68.09 | 68.48 | 535,076 | +0.54(+0.79%) |
Oct 05, 2007 | 68.25 | 68.48 | 67.51 | 67.94 | 1,091,657 | -0.54(-0.79%) |
Oct 04, 2007 | 68.57 | 68.65 | 68.42 | 68.49 | 647,563 | -0.03(-0.04%) |
Oct 03, 2007 | 68.62 | 68.65 | 68.38 | 68.51 | 475,911 | +0.03(+0.05%) |
Oct 02, 2007 | 68.16 | 68.54 | 68.16 | 68.48 | 410,511 | +0.26(+0.38%) |