Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 57.91 | 58.27 | 57.76 | 57.96 | 1,482,263 | -0.26(-0.45%) |
Dec 28, 2007 | 58.01 | 58.48 | 57.66 | 58.22 | 1,343,408 | +0.04(+0.06%) |
Dec 27, 2007 | 58.22 | 58.86 | 58.19 | 58.19 | 1,622,599 | -0.63(-1.07%) |
Dec 26, 2007 | 58.66 | 59.32 | 58.47 | 58.82 | 1,227,973 | -0.25(-0.43%) |
Dec 24, 2007 | 59.23 | 59.39 | 58.92 | 59.07 | 540,109 | -0.30(-0.50%) |
Dec 21, 2007 | 59.32 | 59.69 | 58.92 | 59.37 | 2,195,555 | +0.62(+1.06%) |
Dec 20, 2007 | 58.81 | 59.20 | 58.60 | 58.75 | 1,663,303 | +0.25(+0.42%) |
Dec 19, 2007 | 58.89 | 58.89 | 58.03 | 58.50 | 1,904,977 | -0.11(-0.18%) |
Dec 18, 2007 | 59.82 | 59.82 | 58.33 | 58.61 | 1,786,319 | -0.67(-1.14%) |
Dec 17, 2007 | 58.75 | 59.95 | 58.75 | 59.28 | 2,116,373 | +0.16(+0.27%) |
Dec 14, 2007 | 59.25 | 59.87 | 58.95 | 59.12 | 1,666,235 | -0.53(-0.90%) |
Dec 13, 2007 | 59.36 | 59.75 | 58.55 | 59.66 | 2,480,897 | +0.10(+0.16%) |
Dec 12, 2007 | 60.55 | 60.55 | 59.11 | 59.56 | 3,149,628 | +0.22(+0.37%) |
Dec 11, 2007 | 61.08 | 61.24 | 59.15 | 59.34 | 3,485,074 | -1.52(-2.49%) |
Dec 10, 2007 | 60.53 | 61.00 | 60.22 | 60.86 | 2,201,604 | +0.38(+0.62%) |
Dec 07, 2007 | 60.95 | 61.09 | 59.93 | 60.48 | 2,573,620 | -0.47(-0.78%) |
Dec 06, 2007 | 58.83 | 61.27 | 58.83 | 60.95 | 3,866,079 | +2.10(+3.57%) |
Dec 05, 2007 | 57.83 | 59.13 | 57.21 | 58.85 | 2,553,874 | +1.59(+2.77%) |
Dec 04, 2007 | 56.34 | 57.62 | 56.34 | 57.27 | 2,074,917 | +0.50(+0.88%) |
Dec 03, 2007 | 57.25 | 57.25 | 56.35 | 56.77 | 1,620,313 | +0.05(+0.09%) |
Nov 30, 2007 | 57.21 | 57.21 | 56.42 | 56.71 | 2,777,815 | +0.29(+0.51%) |
Nov 29, 2007 | 57.22 | 57.30 | 56.31 | 56.42 | 2,133,357 | -0.87(-1.51%) |
Nov 28, 2007 | 56.91 | 57.55 | 56.07 | 57.29 | 2,718,039 | +0.70(+1.24%) |
Nov 27, 2007 | 56.01 | 56.80 | 55.74 | 56.59 | 2,152,404 | +0.75(+1.35%) |
Nov 26, 2007 | 56.67 | 57.30 | 55.84 | 55.84 | 1,748,278 | -0.72(-1.27%) |
Nov 23, 2007 | 55.87 | 56.78 | 55.20 | 56.56 | 1,108,445 | +0.94(+1.69%) |
Nov 21, 2007 | 55.71 | 56.49 | 55.55 | 55.62 | 2,545,073 | -0.67(-1.18%) |
Nov 20, 2007 | 57.64 | 58.54 | 55.79 | 56.28 | 4,218,049 | -1.36(-2.36%) |
Nov 19, 2007 | 56.93 | 57.89 | 56.85 | 57.64 | 2,388,230 | +0.36(+0.63%) |
Nov 16, 2007 | 58.46 | 58.46 | 56.75 | 57.28 | 3,278,572 | -0.67(-1.15%) |
Nov 15, 2007 | 59.30 | 59.68 | 57.70 | 57.95 | 5,172,337 | -1.71(-2.86%) |
Nov 14, 2007 | 59.77 | 60.12 | 59.14 | 59.66 | 2,090,190 | +0.13(+0.22%) |
Nov 13, 2007 | 58.42 | 59.57 | 58.26 | 59.53 | 2,611,549 | +1.47(+2.54%) |
Nov 12, 2007 | 57.91 | 59.34 | 57.91 | 58.05 | 2,026,357 | -0.49(-0.84%) |
Nov 09, 2007 | 57.65 | 59.11 | 57.62 | 58.54 | 2,178,829 | +0.05(+0.09%) |
Nov 08, 2007 | 57.91 | 58.67 | 57.45 | 58.49 | 2,401,291 | +0.63(+1.09%) |
Nov 07, 2007 | 58.70 | 59.32 | 57.69 | 57.86 | 3,604,145 | -1.48(-2.50%) |
Nov 06, 2007 | 59.40 | 60.02 | 59.08 | 59.34 | 2,408,370 | -0.56(-0.94%) |
Nov 05, 2007 | 60.20 | 60.20 | 59.58 | 59.90 | 2,650,065 | -0.44(-0.73%) |
Nov 02, 2007 | 60.85 | 61.02 | 60.02 | 60.34 | 3,446,464 | -0.03(-0.04%) |
Nov 01, 2007 | 60.54 | 61.11 | 59.40 | 60.37 | 3,905,570 | -0.52(-0.85%) |
Oct 31, 2007 | 60.88 | 61.50 | 59.88 | 60.88 | 5,010,164 | +0.85(+1.42%) |
Oct 30, 2007 | 61.21 | 61.21 | 59.80 | 60.03 | 6,442,633 | -1.10(-1.79%) |
Oct 29, 2007 | 60.61 | 61.68 | 60.28 | 61.13 | 6,133,476 | +1.29(+2.15%) |
Oct 26, 2007 | 61.72 | 61.72 | 59.41 | 59.84 | 6,410,450 | +0.80(+1.35%) |
Oct 25, 2007 | 61.29 | 61.65 | 58.40 | 59.04 | 14,346,256 | -10.50(-15.09%) |
Oct 24, 2007 | 69.07 | 69.88 | 68.52 | 69.54 | 1,864,958 | -0.08(-0.11%) |
Oct 23, 2007 | 68.42 | 69.79 | 68.05 | 69.62 | 1,693,985 | +1.53(+2.25%) |
Oct 22, 2007 | 69.67 | 69.67 | 67.16 | 68.09 | 3,296,320 | -1.85(-2.64%) |
Oct 19, 2007 | 71.64 | 71.76 | 69.83 | 69.94 | 3,068,165 | -2.43(-3.35%) |
Oct 18, 2007 | 71.77 | 72.89 | 71.63 | 72.36 | 953,365 | +0.47(+0.66%) |
Oct 17, 2007 | 72.28 | 73.06 | 71.24 | 71.89 | 1,173,303 | +0.42(+0.59%) |
Oct 16, 2007 | 71.31 | 71.84 | 70.99 | 71.47 | 1,055,288 | +0.10(+0.14%) |
Oct 15, 2007 | 72.63 | 72.83 | 71.14 | 71.37 | 1,236,157 | -1.24(-1.70%) |
Oct 12, 2007 | 73.61 | 74.18 | 72.32 | 72.61 | 1,689,763 | -1.52(-2.04%) |
Oct 11, 2007 | 74.25 | 75.27 | 73.52 | 74.12 | 1,676,469 | +0.59(+0.80%) |
Oct 10, 2007 | 72.20 | 74.46 | 71.88 | 73.54 | 2,191,746 | +1.33(+1.84%) |
Oct 09, 2007 | 71.90 | 72.65 | 71.40 | 72.20 | 1,178,553 | +0.36(+0.50%) |
Oct 08, 2007 | 72.63 | 73.14 | 71.83 | 71.84 | 792,436 | -0.75(-1.04%) |
Oct 05, 2007 | 71.35 | 72.98 | 71.22 | 72.60 | 1,598,408 | +1.64(+2.31%) |
Oct 04, 2007 | 70.72 | 71.04 | 70.45 | 70.96 | 1,020,705 | +0.29(+0.41%) |
Oct 03, 2007 | 71.14 | 71.31 | 70.52 | 70.67 | 1,260,616 | -0.67(-0.93%) |
Oct 02, 2007 | 71.34 | 71.63 | 70.97 | 71.34 | 1,355,367 | -0.06(-0.09%) |