Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 68.49 | 68.88 | 67.98 | 68.09 | 376,741 | -0.79(-1.15%) |
Dec 28, 2007 | 69.96 | 69.96 | 68.77 | 68.88 | 427,899 | -0.44(-0.63%) |
Dec 27, 2007 | 70.55 | 70.74 | 69.26 | 69.32 | 466,074 | -1.23(-1.74%) |
Dec 26, 2007 | 70.80 | 70.84 | 70.35 | 70.55 | 449,236 | -0.12(-0.17%) |
Dec 24, 2007 | 69.66 | 70.79 | 69.45 | 70.66 | 177,637 | +1.22(+1.76%) |
Dec 21, 2007 | 69.24 | 70.12 | 68.84 | 69.44 | 909,012 | +1.01(+1.48%) |
Dec 20, 2007 | 68.88 | 69.09 | 67.87 | 68.43 | 815,438 | +0.12(+0.17%) |
Dec 19, 2007 | 69.24 | 69.52 | 68.28 | 68.31 | 853,488 | -0.78(-1.13%) |
Dec 18, 2007 | 68.67 | 69.30 | 68.11 | 69.09 | 878,164 | +0.48(+0.70%) |
Dec 17, 2007 | 70.44 | 70.44 | 68.61 | 68.61 | 907,727 | -1.78(-2.53%) |
Dec 14, 2007 | 70.77 | 71.03 | 70.21 | 70.39 | 880,606 | -1.21(-1.69%) |
Dec 13, 2007 | 69.62 | 71.72 | 69.46 | 71.61 | 963,432 | +1.62(+2.31%) |
Dec 12, 2007 | 71.43 | 71.64 | 69.47 | 69.99 | 1,108,116 | +0.26(+0.38%) |
Dec 11, 2007 | 71.12 | 72.57 | 69.72 | 69.72 | 1,208,118 | -1.40(-1.97%) |
Dec 10, 2007 | 71.08 | 71.57 | 71.01 | 71.12 | 1,018,269 | +0.10(+0.14%) |
Dec 07, 2007 | 70.56 | 71.75 | 70.41 | 71.02 | 1,669,822 | +0.89(+1.26%) |
Dec 06, 2007 | 68.63 | 70.28 | 68.50 | 70.14 | 733,823 | +1.48(+2.15%) |
Dec 05, 2007 | 67.90 | 68.85 | 67.76 | 68.66 | 874,437 | +1.24(+1.85%) |
Dec 04, 2007 | 67.63 | 68.03 | 67.14 | 67.41 | 967,754 | -0.21(-0.31%) |
Dec 03, 2007 | 68.67 | 68.85 | 67.58 | 67.62 | 892,174 | -1.07(-1.56%) |
Nov 30, 2007 | 70.39 | 70.58 | 68.46 | 68.70 | 872,251 | -0.54(-0.79%) |
Nov 29, 2007 | 69.22 | 69.57 | 68.67 | 69.24 | 581,629 | -0.16(-0.22%) |
Nov 28, 2007 | 68.06 | 69.44 | 67.58 | 69.40 | 804,158 | +1.91(+2.82%) |
Nov 27, 2007 | 66.97 | 67.98 | 66.71 | 67.49 | 717,492 | +0.73(+1.10%) |
Nov 26, 2007 | 67.43 | 68.76 | 66.76 | 66.76 | 797,941 | -0.80(-1.19%) |
Nov 23, 2007 | 66.69 | 67.62 | 65.80 | 67.56 | 336,123 | +1.90(+2.89%) |
Nov 21, 2007 | 66.63 | 66.82 | 65.66 | 65.66 | 1,381,900 | -1.57(-2.34%) |
Nov 20, 2007 | 66.86 | 67.89 | 66.32 | 67.23 | 1,205,033 | +0.33(+0.50%) |
Nov 19, 2007 | 68.21 | 68.35 | 66.67 | 66.90 | 1,145,465 | -1.87(-2.72%) |
Nov 16, 2007 | 71.36 | 71.36 | 68.24 | 68.77 | 1,316,922 | -0.62(-0.90%) |
Nov 15, 2007 | 70.45 | 71.24 | 69.17 | 69.39 | 1,872,062 | +0.85(+1.24%) |
Nov 14, 2007 | 68.12 | 70.57 | 67.19 | 68.54 | 1,594,372 | +0.69(+1.02%) |
Nov 13, 2007 | 66.13 | 67.85 | 65.82 | 67.85 | 1,072,640 | +2.02(+3.06%) |
Nov 12, 2007 | 66.48 | 67.16 | 65.83 | 65.83 | 612,092 | -0.52(-0.79%) |
Nov 09, 2007 | 66.85 | 67.33 | 66.32 | 66.35 | 617,876 | -1.25(-1.85%) |
Nov 08, 2007 | 66.88 | 67.89 | 66.38 | 67.61 | 998,474 | +0.94(+1.41%) |
Nov 07, 2007 | 67.68 | 67.68 | 66.58 | 66.67 | 1,459,150 | -1.77(-2.58%) |
Nov 06, 2007 | 69.14 | 69.14 | 67.97 | 68.43 | 755,282 | -0.17(-0.25%) |
Nov 05, 2007 | 68.21 | 69.10 | 67.68 | 68.60 | 894,616 | +0.00(+0.00%) |
Nov 02, 2007 | 68.39 | 69.04 | 67.24 | 68.60 | 759,781 | +0.51(+0.75%) |
Nov 01, 2007 | 69.86 | 69.86 | 68.09 | 68.09 | 687,929 | -1.87(-2.67%) |
Oct 31, 2007 | 68.91 | 70.14 | 68.84 | 69.96 | 1,123,412 | +1.56(+2.27%) |
Oct 30, 2007 | 69.10 | 69.35 | 68.39 | 68.40 | 898,729 | -0.78(-1.12%) |
Oct 29, 2007 | 69.46 | 69.86 | 69.00 | 69.18 | 569,804 | -0.10(-0.15%) |
Oct 26, 2007 | 69.51 | 69.58 | 68.88 | 69.28 | 700,911 | +0.12(+0.18%) |
Oct 25, 2007 | 69.51 | 69.63 | 68.33 | 69.16 | 806,311 | -0.19(-0.28%) |
Oct 24, 2007 | 69.12 | 69.54 | 68.09 | 69.35 | 1,223,546 | +0.23(+0.33%) |
Oct 23, 2007 | 70.02 | 70.16 | 68.62 | 69.12 | 965,826 | -0.74(-1.06%) |
Oct 22, 2007 | 68.95 | 70.36 | 68.93 | 69.86 | 1,075,082 | +0.50(+0.72%) |
Oct 19, 2007 | 70.31 | 70.99 | 69.37 | 69.37 | 970,967 | -1.20(-1.70%) |
Oct 18, 2007 | 71.95 | 72.10 | 70.28 | 70.56 | 1,026,624 | -1.56(-2.17%) |
Oct 17, 2007 | 73.46 | 73.64 | 71.44 | 72.13 | 829,834 | -0.68(-0.94%) |
Oct 16, 2007 | 73.13 | 74.20 | 72.23 | 72.81 | 997,574 | -0.12(-0.17%) |
Oct 15, 2007 | 73.91 | 74.69 | 71.58 | 72.94 | 1,593,600 | -0.37(-0.50%) |
Oct 12, 2007 | 72.39 | 73.55 | 71.26 | 73.30 | 918,363 | +1.17(+1.63%) |
Oct 11, 2007 | 73.30 | 73.35 | 71.78 | 72.13 | 913,768 | -1.04(-1.42%) |
Oct 10, 2007 | 73.69 | 73.84 | 72.72 | 73.17 | 416,459 | -0.58(-0.79%) |
Oct 09, 2007 | 73.70 | 73.91 | 73.22 | 73.75 | 472,630 | +0.53(+0.72%) |
Oct 08, 2007 | 73.13 | 73.87 | 72.90 | 73.22 | 262,729 | -0.18(-0.24%) |
Oct 05, 2007 | 72.62 | 73.87 | 71.35 | 73.40 | 873,793 | +1.84(+2.57%) |
Oct 04, 2007 | 71.13 | 71.67 | 70.26 | 71.57 | 388,824 | +0.73(+1.03%) |
Oct 03, 2007 | 71.92 | 71.97 | 70.64 | 70.84 | 645,383 | -1.33(-1.84%) |
Oct 02, 2007 | 72.86 | 73.04 | 71.33 | 72.17 | 514,661 | -0.54(-0.75%) |