Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 58.66 | 58.81 | 58.65 | 58.78 | 16,515 | +0.17(+0.29%) |
Dec 28, 2007 | 58.64 | 58.74 | 58.55 | 58.61 | 56,101 | +0.12(+0.21%) |
Dec 27, 2007 | 58.53 | 58.55 | 58.39 | 58.49 | 36,902 | +0.11(+0.18%) |
Dec 26, 2007 | 58.29 | 58.51 | 58.29 | 58.39 | 30,934 | -0.10(-0.16%) |
Dec 24, 2007 | 58.36 | 58.55 | 58.36 | 58.48 | 34,360 | -0.23(-0.40%) |
Dec 21, 2007 | 58.87 | 58.87 | 58.67 | 58.71 | 126,064 | -0.22(-0.38%) |
Dec 20, 2007 | 58.93 | 59.03 | 58.87 | 58.93 | 97,784 | +0.09(+0.16%) |
Dec 19, 2007 | 58.89 | 58.94 | 58.72 | 58.84 | 51,579 | +0.04(+0.06%) |
Dec 18, 2007 | 58.68 | 58.82 | 58.68 | 58.81 | 81,792 | +0.08(+0.13%) |
Dec 17, 2007 | 58.58 | 58.73 | 58.58 | 58.73 | 119,075 | +0.11(+0.18%) |
Dec 14, 2007 | 58.72 | 58.73 | 58.51 | 58.62 | 80,743 | -0.12(-0.21%) |
Dec 13, 2007 | 58.81 | 58.81 | 58.65 | 58.74 | 94,256 | -0.05(-0.08%) |
Dec 12, 2007 | 58.75 | 58.81 | 58.61 | 58.79 | 134,839 | -0.23(-0.39%) |
Dec 11, 2007 | 58.64 | 59.32 | 58.64 | 59.02 | 123,348 | +0.31(+0.52%) |
Dec 10, 2007 | 58.73 | 58.77 | 58.64 | 58.71 | 143,005 | +0.01(+0.01%) |
Dec 07, 2007 | 58.77 | 58.82 | 58.66 | 58.71 | 81,091 | -0.16(-0.27%) |
Dec 06, 2007 | 59.06 | 59.06 | 58.85 | 58.87 | 32,407 | -0.18(-0.31%) |
Dec 05, 2007 | 58.92 | 59.07 | 58.89 | 59.05 | 63,048 | +0.03(+0.05%) |
Dec 04, 2007 | 59.14 | 59.15 | 58.98 | 59.02 | 69,864 | -0.02(-0.04%) |
Dec 03, 2007 | 59.05 | 59.05 | 58.93 | 59.04 | 31,589 | -0.01(-0.01%) |
Nov 30, 2007 | 58.92 | 59.06 | 58.90 | 59.05 | 56,363 | +0.15(+0.25%) |
Nov 29, 2007 | 59.06 | 59.08 | 58.90 | 58.90 | 50,989 | +0.03(+0.05%) |
Nov 28, 2007 | 59.00 | 59.00 | 58.79 | 58.87 | 114,037 | -0.17(-0.28%) |
Nov 27, 2007 | 59.32 | 59.32 | 58.91 | 59.04 | 120,866 | -0.16(-0.27%) |
Nov 26, 2007 | 59.32 | 59.32 | 58.66 | 59.20 | 106,449 | +0.21(+0.35%) |
Nov 23, 2007 | 59.00 | 59.00 | 58.95 | 59.00 | 25,180 | -0.05(-0.09%) |
Nov 21, 2007 | 58.85 | 59.75 | 58.85 | 59.05 | 80,484 | +0.33(+0.55%) |
Nov 20, 2007 | 58.82 | 58.87 | 58.72 | 58.72 | 41,420 | -0.16(-0.27%) |
Nov 19, 2007 | 58.67 | 58.89 | 58.64 | 58.88 | 58,591 | +0.24(+0.42%) |
Nov 16, 2007 | 58.66 | 58.67 | 58.58 | 58.64 | 60,820 | +0.05(+0.09%) |
Nov 15, 2007 | 58.55 | 58.64 | 58.52 | 58.58 | 40,634 | +0.20(+0.34%) |
Nov 14, 2007 | 58.31 | 58.42 | 58.31 | 58.39 | 32,114 | +0.02(+0.04%) |
Nov 13, 2007 | 58.52 | 58.52 | 58.36 | 58.36 | 55,839 | -0.15(-0.26%) |
Nov 12, 2007 | 58.51 | 58.59 | 58.51 | 58.51 | 28,837 | -0.01(-0.01%) |
Nov 09, 2007 | 58.58 | 58.58 | 58.44 | 58.52 | 50,451 | +0.08(+0.14%) |
Nov 08, 2007 | 58.42 | 58.55 | 58.36 | 58.44 | 40,503 | +0.05(+0.08%) |
Nov 07, 2007 | 58.25 | 58.41 | 58.25 | 58.39 | 71,044 | +0.16(+0.28%) |
Nov 06, 2007 | 58.19 | 58.31 | 58.17 | 58.23 | 52,168 | -0.03(-0.05%) |
Nov 05, 2007 | 58.35 | 58.35 | 58.24 | 58.26 | 34,342 | -0.02(-0.03%) |
Nov 02, 2007 | 58.12 | 58.35 | 58.06 | 58.28 | 84,676 | +0.13(+0.22%) |
Nov 01, 2007 | 58.03 | 58.16 | 58.03 | 58.15 | 44,828 | -0.03(-0.05%) |
Oct 31, 2007 | 58.26 | 58.32 | 58.16 | 58.18 | 41,813 | -0.11(-0.20%) |
Oct 30, 2007 | 58.29 | 58.32 | 58.26 | 58.29 | 77,598 | +0.02(+0.04%) |
Oct 29, 2007 | 58.28 | 58.31 | 58.25 | 58.27 | 48,892 | -0.05(-0.08%) |
Oct 26, 2007 | 58.26 | 58.36 | 58.23 | 58.32 | 32,376 | -0.02(-0.03%) |
Oct 25, 2007 | 58.39 | 58.42 | 58.33 | 58.33 | 47,056 | -0.06(-0.10%) |
Oct 24, 2007 | 58.35 | 58.48 | 58.31 | 58.39 | 80,219 | +0.18(+0.31%) |
Oct 23, 2007 | 58.20 | 58.27 | 58.15 | 58.21 | 79,302 | +0.00(+0.00%) |
Oct 22, 2007 | 58.30 | 58.30 | 58.19 | 58.21 | 31,196 | -0.05(-0.09%) |
Oct 19, 2007 | 58.19 | 58.29 | 58.16 | 58.26 | 35,259 | +0.16(+0.28%) |
Oct 18, 2007 | 58.13 | 58.14 | 58.06 | 58.10 | 76,680 | +0.05(+0.09%) |
Oct 17, 2007 | 57.84 | 58.06 | 57.84 | 58.05 | 81,137 | +0.19(+0.33%) |
Oct 16, 2007 | 57.71 | 57.87 | 57.71 | 57.86 | 40,240 | +0.12(+0.21%) |
Oct 15, 2007 | 57.68 | 57.79 | 57.63 | 57.74 | 66,194 | -0.01(-0.01%) |
Oct 12, 2007 | 57.74 | 57.79 | 57.71 | 57.74 | 34,080 | -0.05(-0.09%) |
Oct 11, 2007 | 57.63 | 57.81 | 57.63 | 57.80 | 76,156 | -0.02(-0.04%) |
Oct 10, 2007 | 57.69 | 57.82 | 57.68 | 57.82 | 36,701 | +0.05(+0.09%) |
Oct 09, 2007 | 57.83 | 57.87 | 57.75 | 57.77 | 97,259 | -0.09(-0.16%) |
Oct 08, 2007 | 57.69 | 57.90 | 57.69 | 57.86 | 28,443 | +0.05(+0.08%) |
Oct 05, 2007 | 57.80 | 57.82 | 57.75 | 57.81 | 72,748 | -0.10(-0.17%) |
Oct 04, 2007 | 57.90 | 57.94 | 57.88 | 57.91 | 26,608 | +0.01(+0.01%) |
Oct 03, 2007 | 57.91 | 57.94 | 57.87 | 57.90 | 24,511 | +0.01(+0.01%) |
Oct 02, 2007 | 57.82 | 57.95 | 57.82 | 57.90 | 22,807 | +0.04(+0.07%) |
Oct 01, 2007 | 58.00 | 58.00 | 57.80 | 57.86 | 100,667 | -0.22(-0.38%) |
Sep 28, 2007 | 58.13 | 58.17 | 58.06 | 58.08 | 215,360 | +0.01(+0.01%) |
Sep 27, 2007 | 58.00 | 58.11 | 58.00 | 58.07 | 99,488 | +0.05(+0.09%) |
Sep 26, 2007 | 57.95 | 58.05 | 57.90 | 58.02 | 72,879 | +0.07(+0.12%) |
Sep 25, 2007 | 58.07 | 58.10 | 57.95 | 57.95 | 122,164 | -0.01(-0.01%) |
Sep 24, 2007 | 57.91 | 57.97 | 57.89 | 57.96 | 18,481 | +0.01(+0.01%) |
Sep 21, 2007 | 57.85 | 57.96 | 57.81 | 57.95 | 43,911 | +0.08(+0.14%) |
Sep 20, 2007 | 57.94 | 57.96 | 57.83 | 57.87 | 41,551 | -0.12(-0.21%) |
Sep 19, 2007 | 57.99 | 58.00 | 57.92 | 57.99 | 54,266 | +0.02(+0.03%) |
Sep 18, 2007 | 57.83 | 57.97 | 57.74 | 57.97 | 82,579 | +0.15(+0.26%) |
Sep 17, 2007 | 57.84 | 57.84 | 57.79 | 57.82 | 17,957 | -0.08(-0.13%) |
Sep 14, 2007 | 57.95 | 57.96 | 57.81 | 57.90 | 35,653 | +0.05(+0.09%) |
Sep 13, 2007 | 57.90 | 57.92 | 57.82 | 57.84 | 22,676 | -0.11(-0.20%) |
Sep 12, 2007 | 58.00 | 58.00 | 57.93 | 57.96 | 68,422 | +0.00(+0.00%) |
Sep 11, 2007 | 58.02 | 58.04 | 57.96 | 57.96 | 43,648 | -0.10(-0.17%) |
Sep 10, 2007 | 58.02 | 58.11 | 57.98 | 58.06 | 17,564 | +0.07(+0.12%) |
Sep 07, 2007 | 57.88 | 58.03 | 57.88 | 57.99 | 49,809 | +0.17(+0.29%) |
Sep 06, 2007 | 57.80 | 57.84 | 57.75 | 57.82 | 65,145 | -0.05(-0.08%) |
Sep 05, 2007 | 57.77 | 57.88 | 57.77 | 57.87 | 38,143 | +0.18(+0.30%) |
Sep 04, 2007 | 57.71 | 57.72 | 57.65 | 57.69 | 36,832 | -0.24(-0.41%) |
Aug 31, 2007 | 57.83 | 58.14 | 57.17 | 57.93 | 56,756 | -0.02(-0.04%) |
Aug 30, 2007 | 57.95 | 57.97 | 57.89 | 57.95 | 87,953 | +0.10(+0.17%) |
Aug 29, 2007 | 57.90 | 57.95 | 57.79 | 57.85 | 96,342 | -0.08(-0.14%) |
Aug 28, 2007 | 57.75 | 57.94 | 57.75 | 57.94 | 31,065 | +0.18(+0.30%) |
Aug 27, 2007 | 57.64 | 57.76 | 57.53 | 57.76 | 135,665 | +0.07(+0.12%) |
Aug 24, 2007 | 57.71 | 57.73 | 57.61 | 57.69 | 41,289 | +0.04(+0.07%) |
Aug 23, 2007 | 57.69 | 57.76 | 57.65 | 57.65 | 70,782 | -0.13(-0.22%) |
Aug 22, 2007 | 57.76 | 57.83 | 57.76 | 57.78 | 53,610 | -0.18(-0.30%) |
Aug 21, 2007 | 57.93 | 58.00 | 57.80 | 57.96 | 94,769 | +0.14(+0.24%) |
Aug 20, 2007 | 57.78 | 57.86 | 57.76 | 57.82 | 46,663 | +0.05(+0.09%) |
Aug 17, 2007 | 57.79 | 57.81 | 57.70 | 57.77 | 50,464 | +0.06(+0.11%) |
Aug 16, 2007 | 57.68 | 57.86 | 57.65 | 57.71 | 137,369 | +0.07(+0.12%) |
Aug 15, 2007 | 57.57 | 57.64 | 57.52 | 57.64 | 29,492 | +0.18(+0.32%) |
Aug 14, 2007 | 57.39 | 57.50 | 57.38 | 57.46 | 14,680 | +0.06(+0.10%) |
Aug 13, 2007 | 57.34 | 57.45 | 57.32 | 57.40 | 40,765 | +0.02(+0.04%) |
Aug 10, 2007 | 57.46 | 57.49 | 57.35 | 57.38 | 59,902 | -0.03(-0.05%) |
Aug 09, 2007 | 57.39 | 57.41 | 57.35 | 57.41 | 120,984 | +0.16(+0.28%) |
Aug 08, 2007 | 57.28 | 57.29 | 57.14 | 57.25 | 85,331 | -0.08(-0.13%) |
Aug 07, 2007 | 57.32 | 57.39 | 57.27 | 57.32 | 61,868 | -0.01(-0.01%) |
Aug 06, 2007 | 57.36 | 57.48 | 57.32 | 57.33 | 40,503 | -0.13(-0.23%) |
Aug 03, 2007 | 57.44 | 57.46 | 57.32 | 57.46 | 39,716 | +0.14(+0.24%) |
Aug 02, 2007 | 57.26 | 57.33 | 57.18 | 57.32 | 104,600 | +0.03(+0.05%) |
Aug 01, 2007 | 57.32 | 57.36 | 57.26 | 57.30 | 39,454 | -0.20(-0.34%) |
Jul 31, 2007 | 57.42 | 57.49 | 57.39 | 57.49 | 39,847 | +0.01(+0.01%) |
Jul 30, 2007 | 57.51 | 57.55 | 57.45 | 57.48 | 53,873 | -0.05(-0.08%) |
Jul 27, 2007 | 57.46 | 57.55 | 57.23 | 57.53 | 56,625 | +0.05(+0.08%) |
Jul 26, 2007 | 57.48 | 57.54 | 57.34 | 57.48 | 66,980 | +0.18(+0.32%) |
Jul 25, 2007 | 57.27 | 57.36 | 57.26 | 57.30 | 49,809 | -0.01(-0.01%) |
Jul 24, 2007 | 57.26 | 57.31 | 57.23 | 57.31 | 173,547 | +0.09(+0.16%) |
Jul 23, 2007 | 57.21 | 57.23 | 57.17 | 57.22 | 14,549 | +0.03(+0.05%) |
Jul 20, 2007 | 57.16 | 57.25 | 57.16 | 57.19 | 130,291 | +0.08(+0.13%) |
Jul 19, 2007 | 57.12 | 57.12 | 57.05 | 57.11 | 25,166 | -0.06(-0.11%) |
Jul 18, 2007 | 57.09 | 57.20 | 57.07 | 57.17 | 54,921 | +0.07(+0.12%) |
Jul 17, 2007 | 57.08 | 57.10 | 57.05 | 57.10 | 40,765 | +0.02(+0.03%) |
Jul 16, 2007 | 57.00 | 57.09 | 56.98 | 57.09 | 70,650 | +0.08(+0.15%) |
Jul 13, 2007 | 57.07 | 57.07 | 56.99 | 57.00 | 21,365 | -0.02(-0.03%) |
Jul 12, 2007 | 57.10 | 57.10 | 56.99 | 57.02 | 518,544 | -0.05(-0.09%) |
Jul 11, 2007 | 57.13 | 57.13 | 57.05 | 57.07 | 58,460 | +0.00(+0.00%) |
Jul 10, 2007 | 56.95 | 57.07 | 56.95 | 57.07 | 44,435 | +0.14(+0.24%) |
Jul 09, 2007 | 56.86 | 56.94 | 56.86 | 56.94 | 62,524 | +0.07(+0.12%) |
Jul 06, 2007 | 56.95 | 56.95 | 56.87 | 56.87 | 92,672 | -0.05(-0.08%) |
Jul 05, 2007 | 57.00 | 57.00 | 56.87 | 56.91 | 41,944 | -0.15(-0.27%) |
Jul 03, 2007 | 57.13 | 57.14 | 57.03 | 57.07 | 50,727 | -0.02(-0.03%) |
Jul 02, 2007 | 57.03 | 57.08 | 57.01 | 57.08 | 19,923 | -0.11(-0.20%) |
Jun 29, 2007 | 57.16 | 57.20 | 57.14 | 57.20 | 36,701 | +0.07(+0.12%) |
Jun 28, 2007 | 57.14 | 57.17 | 57.10 | 57.13 | 71,830 | -0.03(-0.05%) |
Jun 27, 2007 | 57.21 | 57.23 | 57.13 | 57.16 | 49,678 | +0.00(+0.00%) |
Jun 26, 2007 | 57.14 | 57.16 | 57.12 | 57.16 | 47,450 | +0.01(+0.01%) |
Jun 25, 2007 | 57.09 | 57.16 | 57.09 | 57.15 | 60,164 | +0.08(+0.15%) |
Jun 22, 2007 | 56.98 | 57.07 | 56.97 | 57.07 | 54,921 | +0.03(+0.05%) |
Jun 21, 2007 | 57.03 | 57.05 | 57.00 | 57.03 | 19,792 | +0.01(+0.01%) |
Jun 20, 2007 | 57.01 | 57.04 | 56.97 | 57.03 | 22,283 | +0.01(+0.01%) |
Jun 19, 2007 | 56.84 | 57.02 | 56.84 | 57.02 | 137,107 | +0.07(+0.12%) |
Jun 18, 2007 | 56.95 | 56.95 | 56.92 | 56.95 | 14,287 | +0.02(+0.04%) |
Jun 15, 2007 | 56.81 | 56.93 | 56.81 | 56.93 | 44,959 | +0.08(+0.13%) |
Jun 14, 2007 | 56.86 | 56.86 | 56.79 | 56.85 | 107,483 | +0.00(+0.00%) |
Jun 13, 2007 | 56.81 | 56.87 | 56.81 | 56.85 | 28,706 | +0.04(+0.07%) |
Jun 12, 2007 | 56.90 | 56.91 | 56.81 | 56.81 | 100,929 | -0.09(-0.16%) |
Jun 11, 2007 | 56.90 | 56.94 | 56.85 | 56.91 | 84,283 | +0.04(+0.07%) |
Jun 08, 2007 | 56.79 | 56.88 | 56.79 | 56.87 | 17,302 | -0.01(-0.01%) |
Jun 07, 2007 | 56.95 | 57.03 | 56.86 | 56.87 | 143,137 | -0.11(-0.19%) |
Jun 06, 2007 | 56.94 | 57.00 | 56.94 | 56.98 | 34,997 | +0.05(+0.08%) |
Jun 05, 2007 | 56.98 | 56.98 | 56.90 | 56.94 | 43,386 | -0.05(-0.08%) |
Jun 04, 2007 | 56.97 | 56.99 | 56.94 | 56.98 | 35,391 | +0.03(+0.05%) |
Jun 01, 2007 | 56.99 | 57.02 | 56.95 | 56.95 | 69,209 | -0.31(-0.53%) |
May 31, 2007 | 57.26 | 57.26 | 57.19 | 57.26 | 55,314 | -0.02(-0.03%) |
May 30, 2007 | 57.29 | 57.29 | 57.27 | 57.27 | 30,541 | +0.03(+0.05%) |
May 29, 2007 | 57.28 | 57.31 | 57.23 | 57.24 | 67,505 | -0.07(-0.12%) |
May 25, 2007 | 57.31 | 57.32 | 57.28 | 57.31 | 97,915 | +0.03(+0.05%) |
May 24, 2007 | 57.29 | 57.29 | 57.24 | 57.28 | 18,744 | +0.02(+0.04%) |
May 23, 2007 | 57.28 | 57.29 | 57.24 | 57.26 | 98,439 | -0.02(-0.03%) |
May 22, 2007 | 57.32 | 57.35 | 57.27 | 57.27 | 103,551 | -0.03(-0.05%) |
May 21, 2007 | 57.29 | 57.30 | 57.26 | 57.30 | 59,771 | +0.04(+0.07%) |
May 18, 2007 | 57.33 | 57.37 | 56.22 | 57.26 | 68,422 | -0.06(-0.11%) |
May 17, 2007 | 57.37 | 57.37 | 57.32 | 57.32 | 39,061 | -0.05(-0.08%) |
May 16, 2007 | 57.39 | 57.40 | 57.36 | 57.37 | 105,255 | +0.01(+0.01%) |
May 15, 2007 | 57.40 | 57.40 | 57.32 | 57.36 | 85,724 | -0.02(-0.04%) |
May 14, 2007 | 57.38 | 57.40 | 57.37 | 57.39 | 30,672 | -0.01(-0.01%) |
May 11, 2007 | 57.45 | 57.46 | 57.39 | 57.39 | 11,534 | +0.01(+0.01%) |
May 10, 2007 | 57.42 | 57.42 | 57.38 | 57.39 | 20,972 | -0.04(-0.07%) |
May 09, 2007 | 57.45 | 57.45 | 57.36 | 57.42 | 62,655 | +0.01(+0.01%) |
May 08, 2007 | 57.43 | 57.46 | 57.39 | 57.42 | 34,866 | +0.02(+0.03%) |
May 07, 2007 | 57.39 | 57.41 | 57.39 | 57.40 | 24,642 | +0.00(+0.00%) |
May 04, 2007 | 57.40 | 57.42 | 57.37 | 57.40 | 43,255 | +0.05(+0.09%) |
May 03, 2007 | 57.36 | 57.38 | 57.35 | 57.35 | 46,794 | -0.03(-0.05%) |
May 02, 2007 | 57.42 | 57.43 | 57.37 | 57.38 | 59,247 | -0.04(-0.07%) |
May 01, 2007 | 57.51 | 57.51 | 57.38 | 57.42 | 66,063 | -0.07(-0.12%) |
Apr 30, 2007 | 57.44 | 57.50 | 57.44 | 57.48 | 75,500 | +0.11(+0.19%) |
Apr 27, 2007 | 57.43 | 57.44 | 57.36 | 57.38 | 29,361 | -0.01(-0.01%) |
Apr 26, 2007 | 57.45 | 57.45 | 57.39 | 57.39 | 21,496 | -0.07(-0.12%) |
Apr 25, 2007 | 57.49 | 57.51 | 57.45 | 57.45 | 39,323 | -0.02(-0.03%) |
Apr 24, 2007 | 57.46 | 57.51 | 57.40 | 57.47 | 118,494 | +0.03(+0.05%) |
Apr 23, 2007 | 57.40 | 57.49 | 57.40 | 57.44 | 1,376,055 | +0.03(+0.05%) |
Apr 20, 2007 | 57.39 | 57.41 | 57.39 | 57.41 | 37,750 | +0.03(+0.05%) |
Apr 19, 2007 | 57.39 | 57.39 | 57.36 | 57.38 | 51,120 | +0.02(+0.03%) |
Apr 18, 2007 | 57.32 | 57.39 | 57.31 | 57.36 | 68,422 | +0.08(+0.13%) |
Apr 17, 2007 | 57.23 | 57.31 | 57.23 | 57.29 | 109,712 | +0.07(+0.12%) |
Apr 16, 2007 | 57.19 | 57.22 | 57.18 | 57.22 | 69,340 | +0.07(+0.12%) |
Apr 13, 2007 | 57.21 | 57.21 | 57.13 | 57.15 | 44,304 | -0.16(-0.28%) |
Apr 12, 2007 | 57.29 | 57.31 | 57.28 | 57.31 | 54,790 | +0.13(+0.23%) |
Apr 11, 2007 | 57.19 | 57.26 | 57.18 | 57.18 | 24,249 | -0.03(-0.05%) |