Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 74.05 | 74.90 | 72.50 | 74.05 | 53,731 | +0.30(+0.41%) |
Dec 28, 2007 | 73.75 | 74.25 | 73.29 | 73.75 | 59,910 | +0.40(+0.55%) |
Dec 27, 2007 | 73.81 | 74.25 | 73.05 | 73.35 | 97,736 | -0.46(-0.62%) |
Dec 26, 2007 | 73.81 | 73.90 | 73.10 | 73.81 | 105,144 | +0.86(+1.18%) |
Dec 24, 2007 | 72.95 | 73.00 | 71.85 | 72.95 | 61,885 | +0.73(+1.00%) |
Dec 21, 2007 | 72.22 | 72.50 | 70.70 | 72.22 | 267,522 | +3.35(+4.87%) |
Dec 20, 2007 | 68.87 | 69.50 | 68.25 | 68.87 | 179,056 | -0.53(-0.76%) |
Dec 19, 2007 | 69.80 | 69.95 | 68.76 | 69.40 | 181,440 | -0.40(-0.57%) |
Dec 18, 2007 | 69.80 | 69.85 | 68.45 | 69.80 | 266,601 | -0.50(-0.71%) |
Dec 17, 2007 | 72.44 | 71.35 | 70.30 | 70.30 | 140,944 | -2.14(-2.95%) |
Dec 14, 2007 | 72.44 | 72.60 | 71.80 | 72.44 | 103,909 | +0.04(+0.06%) |
Dec 13, 2007 | 74.00 | 72.45 | 71.30 | 72.40 | 190,432 | -1.60(-2.16%) |
Dec 12, 2007 | 74.00 | 76.00 | 73.00 | 74.00 | 164,372 | -0.15(-0.20%) |
Dec 11, 2007 | 74.15 | 76.50 | 73.63 | 74.15 | 294,226 | -2.53(-3.30%) |
Dec 10, 2007 | 76.68 | 76.80 | 75.45 | 76.68 | 164,724 | -0.12(-0.16%) |
Dec 07, 2007 | 77.05 | 76.95 | 76.00 | 76.80 | 149,318 | -0.25(-0.32%) |
Dec 06, 2007 | 77.72 | 77.15 | 75.84 | 77.05 | 197,438 | -0.67(-0.86%) |
Dec 05, 2007 | 77.72 | 78.19 | 76.20 | 77.72 | 344,310 | -0.13(-0.17%) |
Dec 04, 2007 | 77.85 | 78.41 | 77.60 | 77.85 | 181,187 | +0.35(+0.45%) |
Dec 03, 2007 | 77.50 | 78.00 | 76.60 | 77.50 | 277,975 | +1.40(+1.84%) |
Nov 30, 2007 | 74.90 | 77.45 | 72.80 | 76.10 | 233,757 | +1.20(+1.60%) |
Nov 29, 2007 | 74.30 | 75.20 | 74.07 | 74.90 | 232,531 | +0.60(+0.81%) |
Nov 28, 2007 | 74.30 | 74.90 | 71.90 | 74.30 | 393,434 | +2.40(+3.34%) |
Nov 27, 2007 | 71.90 | 72.25 | 71.14 | 71.90 | 251,370 | +0.37(+0.52%) |
Nov 26, 2007 | 71.53 | 72.60 | 71.13 | 71.53 | 311,676 | +1.19(+1.69%) |
Nov 23, 2007 | 69.55 | 70.50 | 69.30 | 70.34 | 157,324 | +0.79(+1.14%) |
Nov 21, 2007 | 67.55 | 70.20 | 68.75 | 69.55 | 138,574 | +0.00(+0.00%) |
Nov 20, 2007 | 69.55 | 70.20 | 68.75 | 69.55 | 138,574 | +3.60(+5.46%) |
Nov 19, 2007 | 65.95 | 67.10 | 65.70 | 65.95 | 111,511 | -3.22(-4.66%) |
Nov 16, 2007 | 69.17 | 69.90 | 68.50 | 69.17 | 95,375 | -0.38(-0.55%) |
Nov 15, 2007 | 69.55 | 71.30 | 69.25 | 69.55 | 133,484 | -1.95(-2.73%) |
Nov 14, 2007 | 69.45 | 73.75 | 71.50 | 71.50 | 418,398 | +2.05(+2.95%) |
Nov 13, 2007 | 66.50 | 69.75 | 66.90 | 69.45 | 421,740 | +2.95(+4.44%) |
Nov 12, 2007 | 66.50 | 67.40 | 66.31 | 66.50 | 229,169 | -1.15(-1.70%) |
Nov 09, 2007 | 67.65 | 69.03 | 60.25 | 67.65 | 286,294 | -3.64(-5.11%) |
Nov 08, 2007 | 71.29 | 71.90 | 70.17 | 71.29 | 553,097 | -2.01(-2.74%) |
Nov 07, 2007 | 73.30 | 74.85 | 73.30 | 73.30 | 212,075 | -2.85(-3.74%) |
Nov 06, 2007 | 76.15 | 76.20 | 74.85 | 76.15 | 926,369 | +1.97(+2.66%) |
Nov 05, 2007 | 76.87 | 76.00 | 72.75 | 74.18 | 173,450 | -2.69(-3.50%) |
Nov 02, 2007 | 76.87 | 78.50 | 76.35 | 76.87 | 358,323 | +0.12(+0.16%) |
Nov 01, 2007 | 76.75 | 78.30 | 76.28 | 76.75 | 228,322 | -1.75(-2.23%) |
Oct 31, 2007 | 77.35 | 78.50 | 77.55 | 78.50 | 257,733 | +1.15(+1.49%) |
Oct 30, 2007 | 77.89 | 77.80 | 77.05 | 77.35 | 211,760 | -0.54(-0.69%) |
Oct 29, 2007 | 75.38 | 77.93 | 76.85 | 77.89 | 159,094 | +2.51(+3.33%) |
Oct 26, 2007 | 75.38 | 77.75 | 73.85 | 75.38 | 255,961 | -1.62(-2.10%) |
Oct 25, 2007 | 77.00 | 77.15 | 74.00 | 77.00 | 394,089 | +2.10(+2.80%) |
Oct 24, 2007 | 70.44 | 75.68 | 74.00 | 74.90 | 200,463 | +4.46(+6.33%) |
Oct 23, 2007 | 70.44 | 70.80 | 69.60 | 70.44 | 176,143 | -0.36(-0.51%) |
Oct 19, 2007 | 70.80 | 73.10 | 70.80 | 70.80 | 238,119 | -2.70(-3.67%) |
Oct 18, 2007 | 73.50 | 74.00 | 72.90 | 73.50 | 83,276 | -0.45(-0.61%) |
Oct 17, 2007 | 73.95 | 74.24 | 73.30 | 73.95 | 871,688 | -0.83(-1.11%) |
Oct 16, 2007 | 74.78 | 75.80 | 74.75 | 74.78 | 180,293 | -0.42(-0.56%) |
Oct 15, 2007 | 75.20 | 75.98 | 75.05 | 75.20 | 135,683 | +2.65(+3.65%) |
Oct 12, 2007 | 72.55 | 75.00 | 67.95 | 72.55 | 296,474 | -0.46(-0.63%) |
Oct 11, 2007 | 73.01 | 74.28 | 72.67 | 73.01 | 232,416 | +2.73(+3.88%) |
Oct 10, 2007 | 70.28 | 70.28 | 67.30 | 70.28 | 95,468 | +2.53(+3.73%) |
Oct 09, 2007 | 67.75 | 67.98 | 67.00 | 67.75 | 131,155 | -0.60(-0.88%) |
Oct 08, 2007 | 69.16 | 69.80 | 67.85 | 68.35 | 139,120 | -0.81(-1.17%) |
Oct 05, 2007 | 69.16 | 69.75 | 68.60 | 69.16 | 172,444 | +0.16(+0.23%) |
Oct 04, 2007 | 68.60 | 69.50 | 68.80 | 69.00 | 149,916 | +0.40(+0.58%) |
Oct 03, 2007 | 68.60 | 69.40 | 68.50 | 68.60 | 137,720 | +0.85(+1.25%) |
Oct 02, 2007 | 67.75 | 67.94 | 67.35 | 67.75 | 104,444 | +2.26(+3.45%) |