Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 65.50 | 65.67 | 63.75 | 63.83 | 1,816,882 | -1.75(-2.67%) |
Dec 28, 2007 | 66.00 | 66.08 | 65.28 | 65.59 | 1,341,974 | +0.32(+0.49%) |
Dec 27, 2007 | 66.11 | 66.51 | 65.23 | 65.27 | 1,370,455 | -0.94(-1.42%) |
Dec 26, 2007 | 65.20 | 66.32 | 64.85 | 66.21 | 1,099,925 | +0.92(+1.41%) |
Dec 24, 2007 | 65.72 | 65.75 | 64.99 | 65.29 | 602,762 | +0.04(+0.06%) |
Dec 21, 2007 | 64.37 | 65.62 | 63.99 | 65.25 | 2,502,102 | +1.76(+2.77%) |
Dec 20, 2007 | 64.77 | 64.78 | 62.72 | 63.49 | 4,191,264 | -0.73(-1.14%) |
Dec 19, 2007 | 66.01 | 66.01 | 64.21 | 64.22 | 2,797,360 | -1.73(-2.62%) |
Dec 18, 2007 | 64.65 | 66.41 | 64.63 | 65.95 | 2,849,407 | +1.89(+2.95%) |
Dec 17, 2007 | 65.93 | 65.96 | 64.03 | 64.06 | 2,134,040 | -1.56(-2.38%) |
Dec 14, 2007 | 66.61 | 66.61 | 65.62 | 65.62 | 2,056,134 | -0.98(-1.48%) |
Dec 13, 2007 | 65.64 | 66.76 | 65.23 | 66.60 | 2,746,879 | +0.76(+1.16%) |
Dec 12, 2007 | 67.97 | 67.97 | 65.37 | 65.84 | 3,728,389 | -0.50(-0.76%) |
Dec 11, 2007 | 64.90 | 66.83 | 64.81 | 66.34 | 5,268,177 | -0.37(-0.55%) |
Dec 10, 2007 | 65.92 | 67.04 | 65.71 | 66.71 | 1,697,054 | +0.85(+1.29%) |
Dec 07, 2007 | 66.22 | 66.50 | 65.62 | 65.86 | 1,589,878 | -0.27(-0.41%) |
Dec 06, 2007 | 64.85 | 66.21 | 64.58 | 66.14 | 2,759,363 | +1.26(+1.94%) |
Dec 05, 2007 | 64.62 | 65.20 | 64.10 | 64.88 | 2,493,559 | +0.98(+1.54%) |
Dec 04, 2007 | 63.64 | 64.41 | 63.29 | 63.90 | 1,416,775 | +0.01(+0.01%) |
Dec 03, 2007 | 64.38 | 64.44 | 63.23 | 63.89 | 1,195,017 | -0.21(-0.32%) |
Nov 30, 2007 | 64.01 | 64.10 | 62.93 | 64.10 | 2,876,178 | +0.98(+1.55%) |
Nov 29, 2007 | 62.56 | 63.61 | 62.34 | 63.12 | 1,907,458 | +0.49(+0.77%) |
Nov 28, 2007 | 60.54 | 62.76 | 60.54 | 62.63 | 2,995,595 | +2.13(+3.52%) |
Nov 27, 2007 | 60.14 | 61.00 | 59.63 | 60.51 | 2,224,276 | +0.56(+0.93%) |
Nov 26, 2007 | 60.27 | 62.00 | 59.88 | 59.95 | 2,035,491 | -0.52(-0.86%) |
Nov 23, 2007 | 60.25 | 60.80 | 60.03 | 60.47 | 750,578 | +0.65(+1.09%) |
Nov 21, 2007 | 60.44 | 60.81 | 59.79 | 59.81 | 1,887,619 | -1.03(-1.69%) |
Nov 20, 2007 | 59.74 | 60.95 | 59.74 | 60.84 | 2,643,902 | +1.18(+1.99%) |
Nov 19, 2007 | 61.12 | 61.33 | 59.57 | 59.66 | 2,862,519 | -1.72(-2.79%) |
Nov 16, 2007 | 62.21 | 62.36 | 60.91 | 61.37 | 2,449,677 | -0.48(-0.77%) |
Nov 15, 2007 | 62.55 | 63.04 | 61.38 | 61.85 | 1,695,955 | -1.07(-1.70%) |
Nov 14, 2007 | 63.37 | 63.90 | 62.53 | 62.92 | 1,490,296 | +0.06(+0.09%) |
Nov 13, 2007 | 62.12 | 62.95 | 61.58 | 62.86 | 2,308,852 | +1.14(+1.85%) |
Nov 12, 2007 | 62.95 | 63.24 | 61.63 | 61.72 | 2,417,285 | -1.22(-1.94%) |
Nov 09, 2007 | 64.16 | 64.76 | 62.95 | 62.95 | 2,693,230 | -2.13(-3.27%) |
Nov 08, 2007 | 63.75 | 65.27 | 63.06 | 65.07 | 2,966,843 | +1.52(+2.39%) |
Nov 07, 2007 | 64.87 | 65.47 | 63.55 | 63.55 | 2,855,201 | -1.29(-1.99%) |
Nov 06, 2007 | 62.50 | 64.96 | 62.50 | 64.84 | 2,705,897 | +2.29(+3.66%) |
Nov 05, 2007 | 61.64 | 63.04 | 61.55 | 62.55 | 1,577,572 | -0.08(-0.13%) |
Nov 02, 2007 | 62.36 | 62.91 | 61.42 | 62.63 | 1,479,497 | +0.71(+1.15%) |
Nov 01, 2007 | 62.81 | 63.00 | 61.87 | 61.92 | 2,132,458 | -1.40(-2.22%) |
Oct 31, 2007 | 63.17 | 63.42 | 61.99 | 63.33 | 2,230,884 | +0.39(+0.62%) |
Oct 30, 2007 | 63.53 | 63.79 | 62.81 | 62.94 | 1,287,262 | -0.73(-1.15%) |
Oct 29, 2007 | 63.92 | 64.27 | 63.40 | 63.67 | 1,606,490 | +0.10(+0.15%) |
Oct 26, 2007 | 63.67 | 64.07 | 63.28 | 63.57 | 2,091,666 | +0.00(+0.00%) |
Oct 25, 2007 | 62.36 | 63.68 | 61.30 | 63.57 | 2,702,309 | +1.68(+2.71%) |
Oct 24, 2007 | 62.32 | 62.75 | 60.88 | 61.90 | 3,189,166 | -0.98(-1.56%) |
Oct 23, 2007 | 61.55 | 62.92 | 61.18 | 62.88 | 1,859,123 | +1.55(+2.52%) |
Oct 22, 2007 | 61.39 | 61.94 | 60.89 | 61.33 | 1,812,458 | -0.68(-1.10%) |
Oct 19, 2007 | 63.06 | 63.64 | 61.97 | 62.01 | 2,472,236 | -1.62(-2.55%) |
Oct 18, 2007 | 62.46 | 63.84 | 62.45 | 63.64 | 1,280,309 | +0.98(+1.56%) |
Oct 17, 2007 | 62.55 | 63.46 | 62.17 | 62.66 | 1,273,510 | +0.65(+1.05%) |
Oct 16, 2007 | 62.82 | 63.02 | 61.61 | 62.01 | 1,370,391 | -1.09(-1.72%) |
Oct 15, 2007 | 63.08 | 63.52 | 62.66 | 63.09 | 1,614,984 | +0.16(+0.25%) |
Oct 12, 2007 | 63.26 | 63.59 | 62.80 | 62.94 | 1,680,221 | -0.01(-0.02%) |
Oct 11, 2007 | 63.64 | 64.33 | 62.53 | 62.95 | 2,131,917 | -0.15(-0.24%) |
Oct 10, 2007 | 63.63 | 63.72 | 62.71 | 63.10 | 1,837,180 | -0.30(-0.48%) |
Oct 09, 2007 | 63.42 | 63.54 | 62.67 | 63.40 | 2,329,774 | +0.39(+0.62%) |
Oct 08, 2007 | 62.77 | 63.30 | 62.62 | 63.02 | 775,818 | +0.37(+0.59%) |
Oct 05, 2007 | 62.44 | 62.78 | 62.07 | 62.65 | 1,097,982 | +0.67(+1.09%) |
Oct 04, 2007 | 61.48 | 62.27 | 61.28 | 61.97 | 984,722 | +0.65(+1.06%) |
Oct 03, 2007 | 62.00 | 62.23 | 61.13 | 61.33 | 1,209,850 | -1.09(-1.74%) |
Oct 02, 2007 | 63.38 | 63.96 | 61.77 | 62.41 | 2,018,272 | -1.56(-2.44%) |