Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 72.73 | 73.10 | 71.21 | 71.36 | 1,386,686 | -1.46(-2.01%) |
Dec 28, 2007 | 73.42 | 73.96 | 72.82 | 72.82 | 1,974,985 | +0.00(+0.00%) |
Dec 27, 2007 | 73.60 | 73.80 | 72.62 | 72.82 | 1,215,563 | -0.98(-1.33%) |
Dec 26, 2007 | 73.79 | 74.00 | 72.86 | 73.80 | 730,440 | +0.02(+0.02%) |
Dec 24, 2007 | 74.10 | 74.10 | 72.94 | 73.79 | 539,049 | +0.33(+0.45%) |
Dec 21, 2007 | 72.04 | 73.67 | 71.80 | 73.46 | 2,967,249 | +2.20(+3.08%) |
Dec 20, 2007 | 71.06 | 71.31 | 69.50 | 71.26 | 1,808,902 | +0.85(+1.21%) |
Dec 19, 2007 | 71.29 | 71.60 | 70.41 | 70.41 | 1,809,466 | -0.64(-0.91%) |
Dec 18, 2007 | 70.22 | 71.31 | 69.69 | 71.05 | 2,862,498 | +1.75(+2.52%) |
Dec 17, 2007 | 70.65 | 71.01 | 69.20 | 69.31 | 2,238,229 | -1.51(-2.14%) |
Dec 14, 2007 | 71.46 | 71.54 | 70.65 | 70.82 | 2,369,297 | -1.17(-1.63%) |
Dec 13, 2007 | 69.93 | 72.21 | 69.57 | 71.99 | 2,807,928 | +1.58(+2.25%) |
Dec 12, 2007 | 70.66 | 71.50 | 69.66 | 70.41 | 3,213,908 | +1.40(+2.03%) |
Dec 11, 2007 | 69.76 | 70.99 | 68.99 | 69.01 | 3,253,274 | -2.90(-4.04%) |
Dec 10, 2007 | 70.76 | 72.02 | 70.24 | 71.91 | 1,607,201 | +1.49(+2.11%) |
Dec 07, 2007 | 70.39 | 70.75 | 69.94 | 70.43 | 1,310,022 | +0.02(+0.03%) |
Dec 06, 2007 | 69.38 | 70.41 | 68.46 | 70.40 | 2,065,444 | +1.00(+1.44%) |
Dec 05, 2007 | 68.97 | 69.57 | 68.44 | 69.40 | 2,121,321 | +0.93(+1.36%) |
Dec 04, 2007 | 67.61 | 68.83 | 67.30 | 68.47 | 2,167,674 | +0.70(+1.03%) |
Dec 03, 2007 | 67.82 | 68.99 | 67.34 | 67.77 | 2,021,510 | -0.91(-1.32%) |
Nov 30, 2007 | 68.86 | 69.43 | 67.75 | 68.68 | 3,186,943 | +0.50(+0.73%) |
Nov 29, 2007 | 67.23 | 68.74 | 66.99 | 68.18 | 2,111,581 | +0.86(+1.28%) |
Nov 28, 2007 | 63.92 | 67.43 | 63.92 | 67.32 | 2,397,717 | +3.76(+5.91%) |
Nov 27, 2007 | 63.85 | 64.84 | 63.09 | 63.56 | 2,662,166 | -0.09(-0.14%) |
Nov 26, 2007 | 64.96 | 66.48 | 63.46 | 63.65 | 2,025,956 | -1.24(-1.91%) |
Nov 23, 2007 | 64.59 | 65.08 | 63.85 | 64.89 | 567,894 | +1.11(+1.74%) |
Nov 21, 2007 | 64.22 | 64.98 | 63.63 | 63.78 | 1,725,451 | -1.10(-1.70%) |
Nov 20, 2007 | 63.71 | 65.47 | 63.64 | 64.88 | 1,957,977 | +1.15(+1.80%) |
Nov 19, 2007 | 66.00 | 66.28 | 63.51 | 63.73 | 2,673,665 | -2.56(-3.86%) |
Nov 16, 2007 | 66.32 | 66.98 | 65.21 | 66.29 | 2,440,956 | +0.56(+0.84%) |
Nov 15, 2007 | 66.42 | 67.38 | 65.24 | 65.74 | 1,926,871 | -0.81(-1.22%) |
Nov 14, 2007 | 66.40 | 67.56 | 66.27 | 66.55 | 1,774,715 | +0.52(+0.79%) |
Nov 13, 2007 | 65.50 | 66.12 | 64.76 | 66.03 | 3,118,822 | +0.94(+1.45%) |
Nov 12, 2007 | 66.28 | 67.17 | 65.01 | 65.08 | 2,595,755 | -1.68(-2.52%) |
Nov 09, 2007 | 68.19 | 68.70 | 66.77 | 66.77 | 2,681,598 | -2.50(-3.61%) |
Nov 08, 2007 | 68.07 | 69.54 | 66.66 | 69.27 | 2,471,020 | +1.53(+2.26%) |
Nov 07, 2007 | 69.44 | 69.73 | 67.58 | 67.74 | 2,463,447 | -2.58(-3.67%) |
Nov 06, 2007 | 68.36 | 70.32 | 68.30 | 70.32 | 1,425,421 | +2.02(+2.96%) |
Nov 05, 2007 | 68.21 | 68.78 | 67.26 | 68.30 | 1,422,947 | -0.10(-0.14%) |
Nov 02, 2007 | 67.61 | 68.53 | 66.20 | 68.40 | 1,995,558 | +1.31(+1.95%) |
Nov 01, 2007 | 67.97 | 68.58 | 66.95 | 67.09 | 1,729,589 | -1.67(-2.43%) |
Oct 31, 2007 | 67.97 | 68.91 | 67.12 | 68.76 | 2,545,770 | +1.30(+1.93%) |
Oct 30, 2007 | 69.11 | 69.24 | 67.30 | 67.46 | 1,666,642 | -1.78(-2.57%) |
Oct 29, 2007 | 69.50 | 70.35 | 69.04 | 69.24 | 1,456,718 | -0.31(-0.45%) |
Oct 26, 2007 | 69.16 | 70.80 | 68.66 | 69.55 | 1,547,717 | +1.15(+1.68%) |
Oct 25, 2007 | 68.37 | 68.93 | 67.59 | 68.40 | 2,802,424 | -1.40(-2.01%) |
Oct 24, 2007 | 68.23 | 69.86 | 66.44 | 69.80 | 3,406,377 | +3.02(+4.52%) |
Oct 23, 2007 | 66.39 | 66.81 | 65.83 | 66.78 | 1,990,152 | +1.07(+1.63%) |
Oct 22, 2007 | 64.86 | 65.92 | 64.69 | 65.71 | 2,168,668 | -0.19(-0.28%) |
Oct 19, 2007 | 66.56 | 66.92 | 65.66 | 65.90 | 2,444,647 | -0.90(-1.35%) |
Oct 18, 2007 | 65.22 | 66.96 | 65.22 | 66.80 | 1,431,110 | +1.41(+2.15%) |
Oct 17, 2007 | 66.00 | 66.40 | 64.80 | 65.39 | 1,694,408 | +0.34(+0.52%) |
Oct 16, 2007 | 66.06 | 66.24 | 64.63 | 65.05 | 2,009,575 | -1.11(-1.68%) |
Oct 15, 2007 | 67.59 | 68.04 | 65.82 | 66.16 | 1,921,406 | -1.06(-1.58%) |
Oct 12, 2007 | 67.29 | 67.68 | 67.03 | 67.22 | 1,344,835 | +0.23(+0.35%) |
Oct 11, 2007 | 68.05 | 68.78 | 66.73 | 66.99 | 1,934,459 | -0.31(-0.45%) |
Oct 10, 2007 | 68.37 | 68.70 | 66.86 | 67.30 | 1,395,528 | -1.07(-1.56%) |
Oct 09, 2007 | 67.08 | 68.37 | 66.97 | 68.37 | 1,557,413 | +1.60(+2.40%) |
Oct 08, 2007 | 66.61 | 67.03 | 66.46 | 66.77 | 687,708 | -0.09(-0.13%) |
Oct 05, 2007 | 65.97 | 67.10 | 65.97 | 66.85 | 1,632,624 | +1.25(+1.90%) |
Oct 04, 2007 | 65.21 | 65.72 | 64.43 | 65.61 | 1,297,969 | +0.68(+1.05%) |
Oct 03, 2007 | 65.84 | 65.99 | 64.47 | 64.92 | 2,213,546 | -1.28(-1.93%) |
Oct 02, 2007 | 67.54 | 67.76 | 65.31 | 66.20 | 2,296,961 | -1.43(-2.12%) |