Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 69.04 | 69.68 | 67.29 | 67.65 | 1,974,446 | -2.04(-2.92%) |
Dec 28, 2007 | 69.91 | 70.35 | 69.26 | 69.68 | 1,173,621 | +0.12(+0.17%) |
Dec 27, 2007 | 70.80 | 72.51 | 69.34 | 69.57 | 2,014,040 | -1.28(-1.81%) |
Dec 26, 2007 | 69.91 | 71.19 | 69.16 | 70.85 | 1,683,931 | +0.62(+0.88%) |
Dec 24, 2007 | 70.66 | 71.14 | 69.91 | 70.23 | 937,294 | -0.67(-0.94%) |
Dec 21, 2007 | 71.34 | 72.18 | 70.47 | 70.90 | 3,209,896 | +0.51(+0.73%) |
Dec 20, 2007 | 73.96 | 74.44 | 70.39 | 70.39 | 3,422,351 | -2.76(-3.77%) |
Dec 19, 2007 | 73.82 | 74.69 | 72.91 | 73.14 | 2,650,191 | -0.11(-0.14%) |
Dec 18, 2007 | 76.48 | 76.90 | 72.54 | 73.25 | 3,283,823 | -2.50(-3.30%) |
Dec 17, 2007 | 77.38 | 77.84 | 75.17 | 75.75 | 2,825,806 | -1.52(-1.96%) |
Dec 14, 2007 | 77.22 | 78.62 | 77.02 | 77.27 | 2,530,297 | -0.67(-0.86%) |
Dec 13, 2007 | 76.27 | 78.66 | 76.27 | 77.94 | 2,222,373 | +0.46(+0.59%) |
Dec 12, 2007 | 77.21 | 78.93 | 76.31 | 77.48 | 4,494,522 | +1.54(+2.03%) |
Dec 11, 2007 | 78.54 | 78.87 | 75.85 | 75.93 | 2,899,669 | -3.17(-4.01%) |
Dec 10, 2007 | 78.78 | 80.72 | 77.46 | 79.10 | 2,491,423 | +1.06(+1.36%) |
Dec 07, 2007 | 76.61 | 78.12 | 76.48 | 78.04 | 2,451,925 | +0.89(+1.16%) |
Dec 06, 2007 | 73.61 | 77.26 | 73.61 | 77.15 | 2,721,047 | +2.78(+3.73%) |
Dec 05, 2007 | 73.36 | 75.09 | 72.78 | 74.37 | 2,863,584 | +2.63(+3.67%) |
Dec 04, 2007 | 71.69 | 73.55 | 71.33 | 71.74 | 2,182,843 | -0.81(-1.12%) |
Dec 03, 2007 | 73.70 | 74.29 | 71.78 | 72.55 | 2,904,825 | -1.89(-2.54%) |
Nov 30, 2007 | 76.47 | 76.59 | 72.54 | 74.44 | 2,761,660 | +0.30(+0.40%) |
Nov 29, 2007 | 74.68 | 76.50 | 73.71 | 74.15 | 2,795,433 | -1.29(-1.71%) |
Nov 28, 2007 | 71.23 | 75.98 | 71.22 | 75.43 | 4,045,656 | +5.46(+7.80%) |
Nov 27, 2007 | 70.22 | 72.33 | 69.64 | 69.98 | 3,459,372 | -0.24(-0.35%) |
Nov 26, 2007 | 73.98 | 73.98 | 70.22 | 70.22 | 3,253,506 | -2.84(-3.89%) |
Nov 23, 2007 | 73.82 | 73.85 | 72.16 | 73.06 | 1,324,619 | +0.56(+0.77%) |
Nov 21, 2007 | 73.13 | 74.63 | 71.66 | 72.51 | 2,769,781 | -2.32(-3.10%) |
Nov 20, 2007 | 73.53 | 76.15 | 72.39 | 74.82 | 3,832,522 | +2.29(+3.16%) |
Nov 19, 2007 | 74.57 | 75.33 | 72.32 | 72.53 | 4,471,212 | -5.43(-6.96%) |
Nov 16, 2007 | 75.72 | 77.96 | 75.32 | 77.96 | 2,975,810 | +2.76(+3.68%) |
Nov 15, 2007 | 74.40 | 76.32 | 73.39 | 75.20 | 3,039,497 | +0.75(+1.01%) |
Nov 14, 2007 | 78.77 | 78.78 | 73.98 | 74.45 | 3,757,155 | -3.11(-4.01%) |
Nov 13, 2007 | 75.49 | 78.28 | 74.63 | 77.56 | 4,734,323 | +3.34(+4.50%) |
Nov 12, 2007 | 75.64 | 77.44 | 74.07 | 74.22 | 5,613,504 | -1.87(-2.46%) |
Nov 09, 2007 | 72.30 | 77.95 | 70.87 | 76.09 | 6,892,737 | +2.83(+3.86%) |
Nov 08, 2007 | 70.90 | 73.58 | 69.01 | 73.26 | 5,328,550 | +1.79(+2.50%) |
Nov 07, 2007 | 71.58 | 73.72 | 71.12 | 71.48 | 3,949,283 | -1.92(-2.62%) |
Nov 06, 2007 | 75.29 | 75.29 | 71.96 | 73.40 | 4,233,065 | -0.63(-0.85%) |
Nov 05, 2007 | 76.81 | 76.81 | 72.46 | 74.03 | 5,336,244 | -2.63(-3.43%) |
Nov 02, 2007 | 72.41 | 76.94 | 71.48 | 76.65 | 17,151,096 | -5.60(-6.81%) |
Nov 01, 2007 | 86.87 | 87.24 | 81.33 | 82.25 | 8,407,362 | -5.11(-5.85%) |
Oct 31, 2007 | 85.94 | 88.85 | 85.50 | 87.36 | 5,105,410 | -3.25(-3.59%) |
Oct 30, 2007 | 92.99 | 94.83 | 90.01 | 90.61 | 4,175,880 | -4.02(-4.25%) |
Oct 29, 2007 | 91.87 | 97.66 | 90.25 | 94.63 | 5,049,962 | +3.43(+3.76%) |
Oct 26, 2007 | 89.71 | 91.26 | 88.95 | 91.20 | 2,866,433 | +2.76(+3.13%) |
Oct 25, 2007 | 87.70 | 89.88 | 86.80 | 88.44 | 3,572,340 | +0.70(+0.80%) |
Oct 24, 2007 | 87.64 | 89.15 | 84.85 | 87.74 | 3,763,669 | -0.15(-0.17%) |
Oct 23, 2007 | 86.00 | 88.03 | 85.68 | 87.89 | 2,484,079 | +3.12(+3.68%) |
Oct 22, 2007 | 82.06 | 85.16 | 80.76 | 84.77 | 2,694,145 | +1.98(+2.39%) |
Oct 19, 2007 | 85.83 | 86.13 | 82.06 | 82.79 | 4,830,451 | -3.19(-3.71%) |
Oct 18, 2007 | 87.31 | 87.51 | 85.78 | 85.98 | 3,113,211 | -2.32(-2.63%) |
Oct 17, 2007 | 88.29 | 89.51 | 85.70 | 88.31 | 3,770,067 | +1.53(+1.76%) |
Oct 16, 2007 | 87.31 | 89.48 | 86.76 | 86.78 | 4,587,283 | -1.35(-1.53%) |
Oct 15, 2007 | 91.08 | 92.25 | 86.67 | 88.13 | 5,302,681 | -2.63(-2.89%) |
Oct 12, 2007 | 91.92 | 92.43 | 89.67 | 90.76 | 3,981,199 | -0.88(-0.96%) |
Oct 11, 2007 | 91.77 | 94.69 | 88.84 | 91.64 | 6,761,108 | +1.19(+1.31%) |
Oct 10, 2007 | 88.62 | 91.08 | 88.29 | 90.45 | 5,406,876 | +1.86(+2.10%) |
Oct 09, 2007 | 87.30 | 88.79 | 86.00 | 88.59 | 4,438,805 | +1.94(+2.23%) |
Oct 08, 2007 | 85.08 | 87.50 | 83.57 | 86.65 | 4,260,729 | +1.94(+2.29%) |
Oct 05, 2007 | 85.88 | 87.70 | 83.19 | 84.72 | 6,703,527 | +0.43(+0.51%) |
Oct 04, 2007 | 83.38 | 85.18 | 80.06 | 84.28 | 11,439,685 | +0.56(+0.67%) |
Oct 03, 2007 | 89.50 | 90.59 | 83.44 | 83.72 | 17,063,078 | -11.18(-11.78%) |
Oct 02, 2007 | 91.28 | 95.56 | 91.28 | 94.90 | 7,977,328 | +4.14(+4.56%) |