Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 58.50 | 58.62 | 58.11 | 58.15 | 4,272,643 | -0.40(-0.68%) |
Dec 28, 2007 | 58.95 | 59.07 | 58.34 | 58.55 | 3,808,710 | +0.01(+0.01%) |
Dec 27, 2007 | 59.34 | 59.34 | 58.48 | 58.54 | 3,890,440 | -1.17(-1.97%) |
Dec 26, 2007 | 59.44 | 59.78 | 59.34 | 59.71 | 3,047,811 | +0.04(+0.07%) |
Dec 24, 2007 | 59.47 | 59.80 | 59.33 | 59.67 | 2,685,704 | +0.51(+0.86%) |
Dec 21, 2007 | 58.98 | 59.27 | 58.73 | 59.16 | 3,665,102 | +0.80(+1.38%) |
Dec 20, 2007 | 58.47 | 58.49 | 57.63 | 58.36 | 6,808,807 | +0.37(+0.64%) |
Dec 19, 2007 | 58.26 | 58.58 | 57.73 | 57.99 | 4,043,108 | -0.02(-0.04%) |
Dec 18, 2007 | 58.24 | 58.34 | 57.33 | 58.01 | 5,367,792 | +0.35(+0.62%) |
Dec 17, 2007 | 58.29 | 58.49 | 57.62 | 57.66 | 4,662,877 | -0.80(-1.36%) |
Dec 14, 2007 | 59.05 | 59.37 | 58.39 | 58.45 | 3,837,118 | -1.06(-1.78%) |
Dec 13, 2007 | 59.16 | 59.53 | 58.59 | 59.51 | 4,768,387 | -0.03(-0.06%) |
Dec 12, 2007 | 60.69 | 60.71 | 58.63 | 59.55 | 5,768,132 | +0.40(+0.67%) |
Dec 11, 2007 | 60.98 | 61.29 | 59.07 | 59.15 | 3,745,870 | -1.63(-2.68%) |
Dec 10, 2007 | 60.38 | 60.95 | 60.26 | 60.78 | 3,164,849 | +0.65(+1.08%) |
Dec 07, 2007 | 60.60 | 60.63 | 60.13 | 60.13 | 6,259,200 | -0.16(-0.26%) |
Dec 06, 2007 | 59.30 | 60.41 | 59.23 | 60.29 | 3,904,979 | +0.91(+1.53%) |
Dec 05, 2007 | 59.05 | 59.44 | 58.89 | 59.38 | 3,169,616 | +0.96(+1.65%) |
Dec 04, 2007 | 58.54 | 58.77 | 58.31 | 58.42 | 3,027,734 | -0.47(-0.80%) |
Dec 03, 2007 | 59.41 | 59.41 | 58.74 | 58.89 | 3,051,021 | -0.46(-0.77%) |
Nov 30, 2007 | 59.37 | 59.60 | 58.87 | 59.34 | 3,692,409 | +1.09(+1.88%) |
Nov 29, 2007 | 58.33 | 58.69 | 58.00 | 58.25 | 3,666,517 | -0.12(-0.21%) |
Nov 28, 2007 | 57.42 | 58.60 | 57.26 | 58.37 | 3,224,860 | +1.76(+3.11%) |
Nov 27, 2007 | 56.41 | 56.95 | 55.96 | 56.61 | 3,000,437 | +0.60(+1.07%) |
Nov 26, 2007 | 57.58 | 57.85 | 55.93 | 56.01 | 2,985,442 | -1.47(-2.56%) |
Nov 23, 2007 | 57.08 | 57.57 | 56.70 | 57.48 | 1,148,118 | +0.95(+1.68%) |
Nov 21, 2007 | 57.11 | 57.29 | 56.45 | 56.53 | 3,194,330 | -0.88(-1.54%) |
Nov 20, 2007 | 57.29 | 57.89 | 56.56 | 57.42 | 3,203,805 | +0.14(+0.24%) |
Nov 19, 2007 | 58.05 | 58.10 | 57.10 | 57.28 | 3,257,667 | -1.10(-1.89%) |
Nov 16, 2007 | 58.63 | 58.71 | 57.89 | 58.38 | 2,961,441 | +0.03(+0.05%) |
Nov 15, 2007 | 59.13 | 59.26 | 57.96 | 58.35 | 2,181,480 | -1.03(-1.73%) |
Nov 14, 2007 | 60.20 | 60.22 | 59.09 | 59.38 | 2,018,894 | -0.20(-0.34%) |
Nov 13, 2007 | 58.05 | 59.65 | 58.05 | 59.58 | 2,377,984 | +1.59(+2.74%) |
Nov 12, 2007 | 58.28 | 59.00 | 57.94 | 58.00 | 3,447,215 | -0.44(-0.76%) |
Nov 09, 2007 | 58.26 | 59.28 | 57.83 | 58.44 | 3,164,655 | -0.52(-0.88%) |
Nov 08, 2007 | 58.86 | 59.21 | 57.93 | 58.96 | 3,048,022 | +0.37(+0.63%) |
Nov 07, 2007 | 59.87 | 60.08 | 58.54 | 58.59 | 2,759,570 | -1.95(-3.22%) |
Nov 06, 2007 | 60.12 | 60.54 | 59.66 | 60.54 | 1,652,811 | +0.79(+1.32%) |
Nov 05, 2007 | 59.71 | 60.16 | 59.26 | 59.75 | 1,703,621 | -0.53(-0.88%) |
Nov 02, 2007 | 60.88 | 60.88 | 59.44 | 60.28 | 1,904,194 | -0.14(-0.23%) |
Nov 01, 2007 | 61.46 | 61.52 | 60.29 | 60.42 | 2,199,507 | -1.93(-3.10%) |
Oct 31, 2007 | 62.02 | 62.50 | 61.55 | 62.35 | 1,936,833 | +0.69(+1.12%) |
Oct 30, 2007 | 62.04 | 62.04 | 61.55 | 61.66 | 1,391,693 | -0.48(-0.77%) |
Oct 29, 2007 | 62.23 | 62.31 | 61.99 | 62.14 | 1,357,329 | +0.21(+0.34%) |
Oct 26, 2007 | 61.08 | 61.95 | 60.58 | 61.93 | 2,198,088 | +0.89(+1.46%) |
Oct 25, 2007 | 61.23 | 61.39 | 60.35 | 61.04 | 2,987,228 | -0.18(-0.30%) |
Oct 24, 2007 | 61.06 | 61.26 | 60.08 | 61.22 | 2,639,995 | -0.05(-0.08%) |
Oct 23, 2007 | 61.34 | 61.37 | 60.77 | 61.27 | 1,837,466 | +0.26(+0.43%) |
Oct 22, 2007 | 60.30 | 61.13 | 60.30 | 61.01 | 3,256,072 | +0.34(+0.56%) |
Oct 19, 2007 | 62.08 | 62.30 | 60.67 | 60.67 | 2,997,717 | -1.63(-2.62%) |
Oct 18, 2007 | 62.29 | 62.46 | 62.08 | 62.30 | 1,683,999 | -0.33(-0.53%) |
Oct 17, 2007 | 63.04 | 63.09 | 61.93 | 62.63 | 2,067,667 | +0.03(+0.05%) |
Oct 16, 2007 | 63.05 | 63.89 | 62.50 | 62.60 | 1,649,220 | -0.70(-1.11%) |
Oct 15, 2007 | 63.80 | 63.85 | 62.82 | 63.31 | 1,223,597 | -0.36(-0.57%) |
Oct 12, 2007 | 63.56 | 63.76 | 63.47 | 63.67 | 1,006,921 | +0.14(+0.22%) |
Oct 11, 2007 | 63.78 | 64.26 | 63.21 | 63.53 | 2,463,618 | -0.17(-0.27%) |
Oct 10, 2007 | 63.79 | 63.80 | 63.39 | 63.71 | 1,465,943 | -0.19(-0.29%) |
Oct 09, 2007 | 63.63 | 64.00 | 63.35 | 63.89 | 1,527,771 | +0.48(+0.75%) |
Oct 08, 2007 | 63.63 | 63.73 | 63.31 | 63.42 | 1,545,575 | -0.36(-0.57%) |
Oct 05, 2007 | 63.61 | 63.96 | 63.40 | 63.78 | 2,239,352 | +0.68(+1.08%) |
Oct 04, 2007 | 63.15 | 63.26 | 63.00 | 63.10 | 1,115,673 | +0.06(+0.09%) |
Oct 03, 2007 | 62.95 | 63.23 | 62.86 | 63.04 | 1,212,004 | -0.01(-0.02%) |
Oct 02, 2007 | 63.25 | 63.27 | 62.93 | 63.05 | 2,940,995 | -0.12(-0.19%) |