Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 69.74 | 69.81 | 69.73 | 69.81 | 1,319,084 | +0.11(+0.16%) |
Dec 28, 2007 | 69.60 | 69.71 | 69.60 | 69.70 | 687,591 | +0.09(+0.12%) |
Dec 27, 2007 | 69.66 | 69.66 | 69.52 | 69.61 | 810,529 | -0.09(-0.12%) |
Dec 26, 2007 | 69.74 | 69.80 | 69.66 | 69.70 | 556,536 | -0.07(-0.10%) |
Dec 24, 2007 | 69.71 | 69.78 | 69.68 | 69.77 | 370,635 | -0.06(-0.09%) |
Dec 21, 2007 | 69.90 | 69.92 | 69.77 | 69.83 | 2,382,561 | -0.11(-0.16%) |
Dec 20, 2007 | 69.92 | 69.99 | 69.82 | 69.94 | 1,535,995 | +0.05(+0.07%) |
Dec 19, 2007 | 69.80 | 69.93 | 69.70 | 69.88 | 845,354 | +0.18(+0.26%) |
Dec 18, 2007 | 69.77 | 69.80 | 69.66 | 69.71 | 820,617 | -0.04(-0.06%) |
Dec 17, 2007 | 69.61 | 69.75 | 69.61 | 69.75 | 780,218 | +0.20(+0.29%) |
Dec 14, 2007 | 69.66 | 69.68 | 69.54 | 69.54 | 634,898 | -0.17(-0.24%) |
Dec 13, 2007 | 69.75 | 69.84 | 69.69 | 69.71 | 580,560 | -0.10(-0.15%) |
Dec 12, 2007 | 69.69 | 69.89 | 69.65 | 69.82 | 533,220 | -0.18(-0.25%) |
Dec 11, 2007 | 69.75 | 70.00 | 69.70 | 70.00 | 2,062,872 | +0.25(+0.37%) |
Dec 10, 2007 | 69.82 | 69.83 | 69.71 | 69.74 | 587,431 | -0.05(-0.07%) |
Dec 07, 2007 | 69.87 | 69.87 | 69.71 | 69.79 | 1,045,503 | -0.08(-0.11%) |
Dec 06, 2007 | 69.96 | 69.96 | 69.83 | 69.87 | 1,885,120 | -0.14(-0.21%) |
Dec 05, 2007 | 69.94 | 70.05 | 69.90 | 70.01 | 724,105 | +0.03(+0.04%) |
Dec 04, 2007 | 70.10 | 70.10 | 69.92 | 69.99 | 1,195,483 | -0.01(-0.01%) |
Dec 03, 2007 | 69.94 | 70.00 | 69.61 | 70.00 | 572,121 | -0.08(-0.11%) |
Nov 30, 2007 | 69.95 | 70.10 | 69.91 | 70.07 | 753,652 | +0.03(+0.05%) |
Nov 29, 2007 | 70.01 | 70.16 | 69.97 | 70.04 | 599,259 | +0.13(+0.18%) |
Nov 28, 2007 | 69.94 | 69.97 | 69.84 | 69.91 | 871,554 | -0.06(-0.09%) |
Nov 27, 2007 | 70.12 | 70.48 | 69.93 | 69.97 | 934,650 | -0.21(-0.30%) |
Nov 26, 2007 | 70.02 | 70.62 | 69.86 | 70.18 | 1,157,841 | +0.20(+0.28%) |
Nov 23, 2007 | 70.01 | 70.07 | 69.94 | 69.99 | 324,369 | -0.08(-0.11%) |
Nov 21, 2007 | 69.98 | 70.11 | 69.98 | 70.06 | 1,983,848 | +0.22(+0.32%) |
Nov 20, 2007 | 69.85 | 69.94 | 69.77 | 69.84 | 729,958 | -0.03(-0.04%) |
Nov 19, 2007 | 69.65 | 69.90 | 69.35 | 69.87 | 1,146,497 | +0.23(+0.33%) |
Nov 16, 2007 | 69.64 | 69.70 | 69.59 | 69.64 | 511,558 | +0.00(+0.00%) |
Nov 15, 2007 | 69.56 | 69.65 | 69.51 | 69.64 | 741,906 | +0.23(+0.33%) |
Nov 14, 2007 | 69.35 | 69.43 | 69.32 | 69.41 | 671,566 | +0.03(+0.05%) |
Nov 13, 2007 | 69.46 | 69.51 | 69.31 | 69.38 | 1,272,919 | -0.21(-0.31%) |
Nov 12, 2007 | 69.56 | 69.62 | 69.44 | 69.59 | 823,042 | +0.16(+0.23%) |
Nov 09, 2007 | 69.50 | 69.70 | 69.38 | 69.43 | 1,844,064 | +0.03(+0.04%) |
Nov 08, 2007 | 69.34 | 69.49 | 69.29 | 69.40 | 2,154,088 | +0.11(+0.16%) |
Nov 07, 2007 | 69.21 | 69.31 | 69.17 | 69.29 | 570,317 | +0.20(+0.28%) |
Nov 06, 2007 | 69.12 | 69.20 | 69.09 | 69.09 | 1,173,130 | -0.04(-0.06%) |
Nov 05, 2007 | 69.21 | 69.22 | 69.09 | 69.14 | 612,941 | -0.01(-0.01%) |
Nov 02, 2007 | 68.99 | 69.38 | 68.99 | 69.15 | 493,199 | +0.08(+0.12%) |
Nov 01, 2007 | 68.87 | 69.07 | 68.87 | 69.06 | 2,090,934 | -0.03(-0.05%) |
Oct 31, 2007 | 69.19 | 69.21 | 69.06 | 69.09 | 655,992 | -0.11(-0.16%) |
Oct 30, 2007 | 69.19 | 69.22 | 69.17 | 69.21 | 344,879 | -0.01(-0.01%) |
Oct 29, 2007 | 69.22 | 69.25 | 69.17 | 69.21 | 696,972 | +0.00(+0.00%) |
Oct 26, 2007 | 69.20 | 69.28 | 69.16 | 69.21 | 1,846,703 | +0.01(+0.01%) |
Oct 25, 2007 | 69.27 | 69.30 | 69.21 | 69.21 | 666,732 | -0.04(-0.06%) |
Oct 24, 2007 | 69.15 | 69.30 | 69.15 | 69.25 | 538,646 | +0.14(+0.20%) |
Oct 23, 2007 | 69.09 | 69.14 | 69.05 | 69.11 | 447,517 | +0.01(+0.01%) |
Oct 22, 2007 | 69.09 | 69.21 | 68.97 | 69.10 | 715,016 | -0.06(-0.09%) |
Oct 19, 2007 | 69.05 | 69.24 | 69.03 | 69.16 | 1,060,338 | +0.18(+0.26%) |
Oct 18, 2007 | 69.01 | 69.04 | 68.94 | 68.98 | 453,993 | +0.09(+0.14%) |
Oct 17, 2007 | 68.77 | 68.95 | 68.77 | 68.89 | 1,685,992 | +0.16(+0.23%) |
Oct 16, 2007 | 68.69 | 68.88 | 68.69 | 68.73 | 661,563 | +0.08(+0.12%) |
Oct 15, 2007 | 68.59 | 68.67 | 68.56 | 68.64 | 2,372,045 | +0.00(+0.00%) |
Oct 12, 2007 | 68.65 | 68.70 | 68.61 | 68.64 | 2,117,283 | -0.08(-0.11%) |
Oct 11, 2007 | 68.60 | 68.73 | 68.60 | 68.72 | 1,408,133 | +0.02(+0.02%) |
Oct 10, 2007 | 68.66 | 68.73 | 68.62 | 68.70 | 561,692 | +0.02(+0.02%) |
Oct 09, 2007 | 68.71 | 68.76 | 68.67 | 68.69 | 1,546,901 | -0.15(-0.22%) |
Oct 08, 2007 | 68.85 | 68.87 | 68.71 | 68.84 | 315,994 | +0.07(+0.10%) |
Oct 05, 2007 | 68.71 | 68.84 | 68.70 | 68.77 | 2,431,973 | -0.08(-0.11%) |
Oct 04, 2007 | 68.82 | 68.86 | 68.80 | 68.85 | 258,079 | +0.03(+0.05%) |
Oct 03, 2007 | 68.89 | 68.91 | 68.78 | 68.81 | 2,017,186 | -0.01(-0.01%) |
Oct 02, 2007 | 68.73 | 68.84 | 68.73 | 68.82 | 1,574,377 | -0.01(-0.01%) |