Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 75.50 | 75.50 | 74.22 | 74.22 | 1,025,158 | -1.42(-1.87%) |
Dec 28, 2007 | 75.56 | 76.41 | 75.48 | 75.63 | 738,035 | +0.07(+0.10%) |
Dec 27, 2007 | 76.25 | 76.38 | 75.51 | 75.56 | 560,521 | -1.22(-1.59%) |
Dec 26, 2007 | 76.74 | 76.97 | 76.21 | 76.78 | 410,757 | -0.44(-0.57%) |
Dec 24, 2007 | 76.18 | 77.24 | 76.18 | 77.22 | 76,633 | +1.13(+1.49%) |
Dec 21, 2007 | 75.60 | 76.52 | 75.60 | 76.09 | 248,096 | +0.93(+1.24%) |
Dec 20, 2007 | 75.30 | 75.34 | 74.04 | 75.16 | 554,281 | +0.05(+0.07%) |
Dec 19, 2007 | 75.24 | 76.06 | 73.26 | 75.10 | 671,530 | -1.44(-1.89%) |
Dec 18, 2007 | 78.26 | 78.26 | 75.50 | 76.55 | 1,052,753 | +0.22(+0.29%) |
Dec 17, 2007 | 76.04 | 77.19 | 76.04 | 76.33 | 772,140 | +0.12(+0.16%) |
Dec 14, 2007 | 77.86 | 77.93 | 76.19 | 76.21 | 389,518 | -1.82(-2.33%) |
Dec 13, 2007 | 77.16 | 78.15 | 76.79 | 78.03 | 667,699 | +0.62(+0.80%) |
Dec 12, 2007 | 79.19 | 80.30 | 76.76 | 77.40 | 1,437,102 | +0.28(+0.37%) |
Dec 11, 2007 | 80.60 | 80.94 | 75.95 | 77.12 | 1,714,407 | -3.28(-4.08%) |
Dec 10, 2007 | 79.62 | 80.61 | 79.50 | 80.40 | 520,672 | +0.58(+0.72%) |
Dec 07, 2007 | 78.83 | 80.43 | 78.83 | 79.83 | 1,041,970 | +1.09(+1.38%) |
Dec 06, 2007 | 78.20 | 78.74 | 76.79 | 78.74 | 775,424 | +1.65(+2.14%) |
Dec 05, 2007 | 76.18 | 77.09 | 76.18 | 77.08 | 645,365 | +1.33(+1.76%) |
Dec 04, 2007 | 75.27 | 76.24 | 74.93 | 75.75 | 763,272 | +0.14(+0.18%) |
Dec 03, 2007 | 75.60 | 76.37 | 75.52 | 75.61 | 781,936 | -0.78(-1.02%) |
Nov 30, 2007 | 76.45 | 76.70 | 75.69 | 76.39 | 962,636 | +1.45(+1.94%) |
Nov 29, 2007 | 75.28 | 75.47 | 74.55 | 74.94 | 650,182 | -0.64(-0.85%) |
Nov 28, 2007 | 74.28 | 76.02 | 73.88 | 75.58 | 960,358 | +2.32(+3.17%) |
Nov 27, 2007 | 72.62 | 73.35 | 72.00 | 73.26 | 1,218,914 | +1.20(+1.66%) |
Nov 26, 2007 | 72.23 | 73.96 | 71.77 | 72.06 | 950,551 | -0.72(-0.99%) |
Nov 23, 2007 | 72.14 | 73.19 | 72.14 | 72.78 | 132,357 | +1.26(+1.76%) |
Nov 21, 2007 | 71.89 | 72.62 | 71.22 | 71.52 | 798,540 | -0.90(-1.24%) |
Nov 20, 2007 | 73.17 | 73.99 | 71.42 | 72.42 | 728,568 | -0.67(-0.91%) |
Nov 19, 2007 | 74.57 | 74.57 | 72.87 | 73.08 | 937,668 | -1.74(-2.33%) |
Nov 16, 2007 | 76.24 | 76.24 | 74.14 | 74.83 | 1,313,393 | -1.40(-1.83%) |
Nov 15, 2007 | 76.33 | 77.17 | 75.63 | 76.23 | 989,013 | -0.55(-0.71%) |
Nov 14, 2007 | 77.46 | 77.83 | 76.34 | 76.77 | 1,142,390 | -0.25(-0.32%) |
Nov 13, 2007 | 75.95 | 77.10 | 75.77 | 77.02 | 993,392 | +1.36(+1.80%) |
Nov 12, 2007 | 74.72 | 76.70 | 74.72 | 75.66 | 1,534,712 | +0.37(+0.50%) |
Nov 09, 2007 | 75.23 | 76.39 | 75.23 | 75.29 | 712,164 | -1.52(-1.97%) |
Nov 08, 2007 | 76.19 | 77.13 | 75.17 | 76.80 | 1,761,766 | +0.44(+0.57%) |
Nov 07, 2007 | 77.68 | 77.86 | 76.26 | 76.36 | 1,032,256 | -2.43(-3.08%) |
Nov 06, 2007 | 78.54 | 78.89 | 77.87 | 78.79 | 478,413 | +0.56(+0.71%) |
Nov 05, 2007 | 78.02 | 78.73 | 77.32 | 78.24 | 823,375 | -0.22(-0.28%) |
Nov 02, 2007 | 78.49 | 78.87 | 77.24 | 78.45 | 771,264 | +0.26(+0.34%) |
Nov 01, 2007 | 79.65 | 79.66 | 77.95 | 78.19 | 1,125,202 | -1.99(-2.48%) |
Oct 31, 2007 | 79.38 | 80.62 | 79.17 | 80.18 | 1,167,241 | +0.93(+1.18%) |
Oct 30, 2007 | 78.85 | 79.80 | 78.85 | 79.25 | 832,023 | +0.03(+0.03%) |
Oct 29, 2007 | 79.83 | 79.97 | 78.83 | 79.22 | 813,741 | -0.65(-0.81%) |
Oct 26, 2007 | 79.40 | 79.87 | 78.14 | 79.87 | 1,339,011 | +0.64(+0.81%) |
Oct 25, 2007 | 80.18 | 80.18 | 78.06 | 79.23 | 1,016,054 | -0.86(-1.07%) |
Oct 24, 2007 | 80.02 | 80.59 | 78.38 | 80.09 | 1,084,586 | -0.72(-0.89%) |
Oct 23, 2007 | 80.56 | 80.91 | 80.15 | 80.81 | 636,279 | +1.64(+2.07%) |
Oct 22, 2007 | 78.14 | 79.73 | 77.73 | 79.18 | 930,334 | +0.39(+0.50%) |
Oct 19, 2007 | 80.23 | 80.25 | 78.25 | 78.78 | 1,054,261 | -1.30(-1.62%) |
Oct 18, 2007 | 79.60 | 80.56 | 79.51 | 80.08 | 1,324,669 | +0.20(+0.25%) |
Oct 17, 2007 | 79.99 | 80.21 | 78.89 | 79.88 | 1,082,178 | +0.81(+1.03%) |
Oct 16, 2007 | 79.75 | 79.75 | 78.80 | 79.07 | 1,161,001 | -0.66(-0.82%) |
Oct 15, 2007 | 79.56 | 82.35 | 79.54 | 79.72 | 1,165,271 | -0.75(-0.93%) |
Oct 12, 2007 | 79.98 | 80.90 | 79.84 | 80.47 | 349,887 | +0.49(+0.61%) |
Oct 11, 2007 | 81.07 | 81.30 | 79.12 | 79.98 | 802,793 | -0.80(-0.99%) |
Oct 10, 2007 | 80.78 | 80.78 | 80.78 | 80.78 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 80.78 | 80.78 | 80.78 | 80.78 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 81.41 | 81.97 | 80.39 | 80.78 | 334,396 | -0.83(-1.02%) |
Oct 05, 2007 | 79.71 | 82.18 | 79.70 | 81.62 | 981,788 | +2.57(+3.25%) |
Oct 04, 2007 | 79.51 | 79.52 | 78.98 | 79.05 | 469,217 | -0.34(-0.43%) |
Oct 03, 2007 | 80.36 | 80.36 | 79.06 | 79.39 | 883,149 | -1.20(-1.48%) |
Oct 02, 2007 | 80.18 | 80.62 | 80.08 | 80.58 | 225,303 | +0.19(+0.24%) |