Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 77.52 | 77.52 | 75.84 | 75.84 | 41,243 | -0.95(-1.24%) |
Dec 28, 2007 | 75.75 | 77.06 | 75.75 | 76.79 | 32,602 | +0.57(+0.75%) |
Dec 27, 2007 | 76.98 | 76.99 | 76.17 | 76.22 | 41,050 | -0.77(-1.00%) |
Dec 26, 2007 | 76.62 | 77.14 | 76.08 | 76.99 | 39,687 | +0.87(+1.14%) |
Dec 24, 2007 | 74.88 | 76.24 | 74.88 | 76.12 | 30,948 | +0.61(+0.81%) |
Dec 21, 2007 | 74.57 | 75.73 | 74.57 | 75.51 | 27,237 | +1.75(+2.37%) |
Dec 20, 2007 | 73.56 | 73.78 | 72.94 | 73.76 | 26,367 | +0.64(+0.88%) |
Dec 19, 2007 | 72.95 | 73.62 | 72.70 | 73.11 | 47,979 | +0.51(+0.71%) |
Dec 18, 2007 | 73.05 | 73.05 | 71.48 | 72.60 | 35,790 | +0.96(+1.33%) |
Dec 17, 2007 | 73.98 | 73.98 | 71.37 | 71.64 | 188,968 | -1.67(-2.28%) |
Dec 14, 2007 | 73.49 | 74.14 | 73.18 | 73.31 | 36,596 | -1.72(-2.30%) |
Dec 13, 2007 | 73.36 | 75.04 | 73.36 | 75.04 | 22,015 | +0.34(+0.46%) |
Dec 12, 2007 | 75.04 | 75.17 | 73.92 | 74.70 | 56,914 | +1.84(+2.53%) |
Dec 11, 2007 | 74.84 | 75.06 | 72.76 | 72.85 | 33,672 | -1.48(-2.00%) |
Dec 10, 2007 | 73.90 | 74.64 | 73.90 | 74.34 | 30,043 | +0.44(+0.60%) |
Dec 07, 2007 | 74.84 | 74.84 | 73.39 | 73.90 | 33,373 | -0.09(-0.13%) |
Dec 06, 2007 | 72.10 | 74.14 | 72.10 | 73.99 | 47,291 | +1.80(+2.49%) |
Dec 05, 2007 | 71.99 | 72.56 | 71.64 | 72.19 | 38,558 | +1.66(+2.35%) |
Dec 04, 2007 | 70.29 | 71.18 | 70.29 | 70.54 | 13,543 | -0.90(-1.25%) |
Dec 03, 2007 | 72.09 | 72.09 | 70.75 | 71.43 | 66,747 | +0.35(+0.49%) |
Nov 30, 2007 | 70.91 | 71.45 | 70.67 | 71.08 | 52,180 | +0.16(+0.23%) |
Nov 29, 2007 | 70.72 | 71.40 | 70.57 | 70.92 | 43,593 | +0.79(+1.13%) |
Nov 28, 2007 | 69.56 | 70.48 | 69.20 | 70.13 | 32,572 | +1.08(+1.56%) |
Nov 27, 2007 | 68.71 | 69.14 | 67.64 | 69.05 | 67,651 | -0.63(-0.90%) |
Nov 26, 2007 | 72.23 | 72.23 | 69.67 | 69.67 | 63,421 | -1.52(-2.13%) |
Nov 23, 2007 | 70.23 | 71.42 | 70.15 | 71.19 | 27,985 | +1.23(+1.76%) |
Nov 21, 2007 | 71.43 | 71.43 | 69.96 | 69.96 | 48,489 | -1.18(-1.66%) |
Nov 20, 2007 | 68.82 | 71.72 | 68.82 | 71.14 | 76,644 | +1.77(+2.55%) |
Nov 19, 2007 | 70.86 | 70.86 | 69.16 | 69.37 | 33,057 | -1.03(-1.46%) |
Nov 16, 2007 | 70.06 | 70.57 | 69.49 | 70.40 | 60,640 | +1.23(+1.78%) |
Nov 15, 2007 | 70.67 | 70.73 | 68.69 | 69.17 | 47,979 | -1.57(-2.22%) |
Nov 14, 2007 | 72.30 | 72.30 | 70.67 | 70.74 | 57,666 | -0.22(-0.30%) |
Nov 13, 2007 | 69.23 | 70.99 | 68.77 | 70.96 | 80,642 | +1.49(+2.14%) |
Nov 12, 2007 | 72.97 | 72.97 | 69.41 | 69.47 | 111,994 | -2.83(-3.92%) |
Nov 09, 2007 | 73.25 | 73.42 | 72.31 | 72.31 | 51,424 | -1.50(-2.04%) |
Nov 08, 2007 | 73.31 | 74.64 | 72.55 | 73.81 | 65,998 | +0.79(+1.08%) |
Nov 07, 2007 | 75.21 | 75.21 | 72.96 | 73.02 | 49,117 | -2.16(-2.87%) |
Nov 06, 2007 | 73.13 | 75.18 | 73.13 | 75.18 | 49,872 | +1.95(+2.66%) |
Nov 05, 2007 | 72.74 | 73.53 | 72.55 | 73.23 | 34,733 | -0.32(-0.44%) |
Nov 02, 2007 | 73.50 | 73.72 | 72.29 | 73.55 | 61,209 | +0.79(+1.08%) |
Nov 01, 2007 | 72.93 | 74.44 | 72.58 | 72.76 | 75,725 | -1.43(-1.92%) |
Oct 31, 2007 | 73.43 | 74.70 | 72.97 | 74.19 | 86,650 | +1.34(+1.84%) |
Oct 30, 2007 | 74.40 | 74.40 | 72.77 | 72.85 | 75,576 | -2.13(-2.84%) |
Oct 29, 2007 | 75.13 | 75.35 | 74.84 | 74.98 | 58,964 | +0.29(+0.39%) |
Oct 26, 2007 | 74.76 | 74.95 | 74.18 | 74.68 | 36,067 | +1.02(+1.38%) |
Oct 25, 2007 | 73.37 | 73.90 | 72.83 | 73.67 | 52,379 | +0.63(+0.87%) |
Oct 24, 2007 | 72.29 | 73.24 | 71.82 | 73.03 | 69,440 | +0.53(+0.74%) |
Oct 23, 2007 | 72.08 | 72.63 | 71.30 | 72.50 | 51,631 | +0.90(+1.26%) |
Oct 22, 2007 | 71.46 | 71.76 | 70.66 | 71.60 | 90,541 | -0.77(-1.06%) |
Oct 19, 2007 | 74.80 | 74.80 | 72.37 | 72.37 | 102,065 | -3.48(-4.59%) |
Oct 18, 2007 | 75.41 | 75.85 | 75.17 | 75.85 | 33,971 | +0.41(+0.54%) |
Oct 17, 2007 | 76.23 | 76.23 | 74.65 | 75.44 | 62,406 | -0.39(-0.51%) |
Oct 16, 2007 | 75.58 | 76.05 | 75.51 | 75.83 | 54,624 | +0.23(+0.30%) |
Oct 15, 2007 | 76.24 | 76.24 | 75.38 | 75.60 | 61,059 | +0.64(+0.86%) |
Oct 12, 2007 | 74.70 | 75.21 | 74.57 | 74.96 | 39,359 | +0.31(+0.42%) |
Oct 11, 2007 | 75.44 | 75.98 | 73.76 | 74.64 | 61,658 | +0.01(+0.01%) |
Oct 10, 2007 | 73.15 | 74.86 | 72.97 | 74.64 | 45,794 | +1.04(+1.42%) |
Oct 09, 2007 | 72.74 | 73.74 | 72.66 | 73.60 | 30,380 | +1.20(+1.65%) |
Oct 08, 2007 | 72.53 | 72.75 | 72.20 | 72.40 | 36,815 | -0.67(-0.92%) |
Oct 05, 2007 | 72.79 | 73.24 | 72.50 | 73.07 | 20,951 | +0.26(+0.36%) |
Oct 04, 2007 | 72.19 | 72.97 | 71.50 | 72.81 | 51,780 | +0.38(+0.53%) |
Oct 03, 2007 | 72.51 | 72.75 | 72.01 | 72.43 | 65,848 | -0.60(-0.82%) |
Oct 02, 2007 | 73.17 | 73.17 | 72.25 | 73.03 | 43,549 | -0.59(-0.80%) |