Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 60.07 | 60.22 | 59.53 | 59.66 | 212,480 | -0.44(-0.74%) |
Dec 28, 2007 | 60.60 | 60.67 | 59.97 | 60.11 | 190,584 | -0.08(-0.13%) |
Dec 27, 2007 | 61.05 | 61.16 | 60.10 | 60.18 | 168,852 | -1.12(-1.83%) |
Dec 26, 2007 | 60.87 | 61.45 | 60.72 | 61.31 | 120,733 | +0.47(+0.78%) |
Dec 24, 2007 | 60.69 | 61.04 | 60.69 | 60.83 | 55,465 | +0.47(+0.77%) |
Dec 21, 2007 | 59.99 | 60.45 | 59.66 | 60.37 | 120,991 | +1.50(+2.54%) |
Dec 20, 2007 | 58.31 | 58.90 | 57.63 | 58.87 | 109,769 | +0.98(+1.70%) |
Dec 19, 2007 | 57.97 | 58.37 | 57.49 | 57.89 | 139,308 | +0.05(+0.09%) |
Dec 18, 2007 | 57.80 | 58.05 | 56.59 | 57.83 | 241,209 | +0.39(+0.67%) |
Dec 17, 2007 | 58.59 | 58.78 | 57.18 | 57.45 | 225,731 | -1.71(-2.88%) |
Dec 14, 2007 | 59.59 | 59.83 | 58.89 | 59.15 | 219,797 | -0.89(-1.48%) |
Dec 13, 2007 | 59.49 | 60.11 | 59.18 | 60.04 | 235,276 | +0.19(+0.32%) |
Dec 12, 2007 | 60.56 | 60.70 | 58.90 | 59.85 | 547,946 | +1.05(+1.79%) |
Dec 11, 2007 | 61.25 | 61.25 | 58.72 | 58.80 | 647,784 | -2.29(-3.74%) |
Dec 10, 2007 | 60.63 | 61.25 | 60.49 | 61.08 | 277,842 | +0.84(+1.39%) |
Dec 07, 2007 | 60.18 | 60.49 | 59.79 | 60.25 | 134,664 | +0.38(+0.63%) |
Dec 06, 2007 | 58.48 | 59.87 | 58.48 | 59.87 | 572,196 | +1.33(+2.28%) |
Dec 05, 2007 | 58.18 | 58.58 | 57.99 | 58.53 | 146,273 | +0.96(+1.67%) |
Dec 04, 2007 | 57.93 | 57.93 | 57.37 | 57.57 | 118,650 | -0.24(-0.42%) |
Dec 03, 2007 | 57.57 | 58.27 | 57.43 | 57.81 | 218,284 | -0.09(-0.15%) |
Nov 30, 2007 | 58.73 | 58.73 | 57.45 | 57.90 | 264,756 | +0.41(+0.71%) |
Nov 29, 2007 | 56.43 | 58.06 | 56.43 | 57.49 | 251,659 | +0.43(+0.76%) |
Nov 28, 2007 | 55.36 | 57.28 | 55.36 | 57.05 | 360,211 | +2.50(+4.59%) |
Nov 27, 2007 | 54.33 | 54.86 | 53.73 | 54.55 | 342,079 | +0.47(+0.86%) |
Nov 26, 2007 | 55.24 | 55.84 | 53.95 | 54.08 | 363,878 | -0.74(-1.34%) |
Nov 23, 2007 | 54.55 | 55.04 | 54.21 | 54.82 | 129,376 | +0.95(+1.76%) |
Nov 21, 2007 | 54.34 | 54.58 | 53.49 | 53.87 | 211,207 | -0.99(-1.81%) |
Nov 20, 2007 | 54.05 | 55.51 | 54.02 | 54.87 | 579,032 | +0.89(+1.65%) |
Nov 19, 2007 | 55.51 | 55.51 | 53.88 | 53.97 | 345,357 | -1.89(-3.39%) |
Nov 16, 2007 | 55.96 | 56.07 | 54.90 | 55.87 | 157,624 | +0.26(+0.46%) |
Nov 15, 2007 | 56.54 | 56.74 | 55.11 | 55.61 | 340,531 | -1.49(-2.61%) |
Nov 14, 2007 | 57.41 | 57.86 | 56.90 | 57.10 | 212,320 | +0.51(+0.90%) |
Nov 13, 2007 | 55.73 | 56.75 | 55.70 | 56.59 | 357,925 | +1.31(+2.37%) |
Nov 12, 2007 | 57.40 | 57.62 | 55.28 | 55.28 | 527,566 | -2.66(-4.59%) |
Nov 09, 2007 | 57.86 | 58.80 | 57.54 | 57.94 | 412,459 | -1.12(-1.90%) |
Nov 08, 2007 | 59.71 | 59.71 | 57.84 | 59.06 | 1,629,192 | +0.31(+0.53%) |
Nov 07, 2007 | 60.21 | 60.21 | 58.51 | 58.75 | 251,935 | -1.54(-2.56%) |
Nov 06, 2007 | 59.53 | 60.29 | 59.00 | 60.29 | 450,430 | +1.56(+2.65%) |
Nov 05, 2007 | 59.15 | 59.15 | 58.14 | 58.73 | 111,575 | -0.56(-0.94%) |
Nov 02, 2007 | 59.39 | 59.49 | 58.05 | 59.29 | 552,332 | +0.33(+0.57%) |
Nov 01, 2007 | 60.35 | 60.35 | 58.74 | 58.96 | 626,629 | -2.06(-3.38%) |
Oct 31, 2007 | 59.96 | 61.10 | 59.49 | 61.02 | 204,576 | +1.45(+2.43%) |
Oct 30, 2007 | 60.51 | 60.51 | 59.49 | 59.57 | 205,737 | -1.26(-2.06%) |
Oct 29, 2007 | 60.85 | 61.07 | 60.71 | 60.83 | 123,700 | +0.57(+0.94%) |
Oct 26, 2007 | 59.57 | 60.56 | 59.57 | 60.26 | 268,684 | +1.15(+1.94%) |
Oct 25, 2007 | 58.90 | 59.22 | 58.38 | 59.11 | 140,469 | +0.57(+0.98%) |
Oct 24, 2007 | 58.07 | 58.76 | 57.52 | 58.54 | 380,647 | +0.24(+0.41%) |
Oct 23, 2007 | 57.94 | 58.37 | 57.37 | 58.30 | 191,291 | +1.21(+2.12%) |
Oct 22, 2007 | 56.53 | 57.40 | 56.36 | 57.09 | 394,320 | -0.48(-0.83%) |
Oct 19, 2007 | 58.71 | 58.89 | 57.57 | 57.57 | 154,658 | -1.45(-2.46%) |
Oct 18, 2007 | 58.24 | 59.21 | 58.11 | 59.02 | 125,764 | +0.81(+1.40%) |
Oct 17, 2007 | 58.88 | 59.03 | 57.73 | 58.21 | 171,039 | -0.29(-0.49%) |
Oct 16, 2007 | 58.69 | 58.69 | 58.21 | 58.49 | 131,698 | -0.69(-1.17%) |
Oct 15, 2007 | 60.03 | 60.07 | 58.78 | 59.18 | 123,829 | -0.28(-0.47%) |
Oct 12, 2007 | 59.05 | 59.58 | 58.82 | 59.46 | 89,002 | +0.56(+0.95%) |
Oct 11, 2007 | 60.07 | 60.36 | 58.42 | 58.90 | 293,063 | -0.35(-0.59%) |
Oct 10, 2007 | 59.17 | 59.48 | 58.76 | 59.25 | 134,406 | +0.03(+0.05%) |
Oct 09, 2007 | 58.30 | 59.26 | 58.26 | 59.22 | 180,069 | +1.19(+2.06%) |
Oct 08, 2007 | 58.07 | 58.22 | 57.74 | 58.03 | 114,026 | -0.17(-0.29%) |
Oct 05, 2007 | 57.96 | 58.58 | 57.73 | 58.20 | 286,743 | +0.88(+1.53%) |
Oct 04, 2007 | 57.03 | 57.38 | 56.75 | 57.32 | 206,769 | +0.13(+0.23%) |
Oct 03, 2007 | 57.64 | 57.66 | 57.03 | 57.19 | 269,716 | -0.81(-1.40%) |
Oct 02, 2007 | 58.29 | 58.29 | 57.52 | 58.00 | 271,135 | -0.33(-0.56%) |