Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.40 | 54.49 | 52.95 | 53.87 | 1,066,112 | +0.09(+0.17%) |
Dec 28, 2007 | 53.52 | 54.26 | 53.45 | 53.78 | 992,524 | +0.24(+0.44%) |
Dec 27, 2007 | 54.00 | 54.24 | 53.38 | 53.54 | 674,412 | -0.79(-1.45%) |
Dec 26, 2007 | 54.32 | 54.57 | 53.63 | 54.33 | 532,882 | -0.16(-0.29%) |
Dec 24, 2007 | 54.70 | 55.13 | 53.96 | 54.49 | 511,964 | +0.25(+0.46%) |
Dec 21, 2007 | 53.07 | 54.33 | 52.27 | 54.24 | 1,433,551 | +1.86(+3.54%) |
Dec 20, 2007 | 53.01 | 53.57 | 51.11 | 52.38 | 1,330,864 | -0.34(-0.65%) |
Dec 19, 2007 | 53.58 | 53.81 | 52.53 | 52.72 | 1,096,999 | -0.74(-1.38%) |
Dec 18, 2007 | 53.56 | 54.22 | 52.85 | 53.46 | 1,724,464 | +0.03(+0.05%) |
Dec 17, 2007 | 54.46 | 54.73 | 53.36 | 53.44 | 1,657,640 | -1.59(-2.88%) |
Dec 14, 2007 | 56.04 | 56.67 | 55.02 | 55.02 | 1,285,058 | -1.33(-2.36%) |
Dec 13, 2007 | 56.01 | 56.47 | 54.74 | 56.35 | 1,728,704 | -0.30(-0.54%) |
Dec 12, 2007 | 58.39 | 59.44 | 55.61 | 56.65 | 2,795,032 | -0.31(-0.54%) |
Dec 11, 2007 | 60.82 | 60.85 | 56.96 | 56.96 | 1,735,124 | -3.88(-6.38%) |
Dec 10, 2007 | 59.14 | 60.85 | 58.81 | 60.85 | 1,000,398 | +2.15(+3.67%) |
Dec 07, 2007 | 59.95 | 60.04 | 58.14 | 58.69 | 1,481,843 | -1.26(-2.10%) |
Dec 06, 2007 | 58.31 | 59.95 | 58.03 | 59.95 | 1,468,444 | +0.48(+0.80%) |
Dec 05, 2007 | 59.37 | 60.13 | 58.61 | 59.48 | 1,009,180 | +0.76(+1.29%) |
Dec 04, 2007 | 59.45 | 59.56 | 58.28 | 58.72 | 891,320 | -1.20(-2.01%) |
Dec 03, 2007 | 60.10 | 60.71 | 59.20 | 59.92 | 1,040,826 | -0.15(-0.25%) |
Nov 30, 2007 | 59.71 | 61.52 | 59.71 | 60.07 | 2,694,633 | +1.00(+1.69%) |
Nov 29, 2007 | 60.07 | 60.07 | 58.68 | 59.08 | 1,363,500 | -1.07(-1.78%) |
Nov 28, 2007 | 58.59 | 60.63 | 58.50 | 60.15 | 1,711,761 | +2.11(+3.63%) |
Nov 27, 2007 | 56.57 | 58.32 | 56.51 | 58.04 | 1,390,404 | +1.92(+3.41%) |
Nov 26, 2007 | 59.34 | 59.60 | 55.95 | 56.12 | 1,151,215 | -3.30(-5.55%) |
Nov 23, 2007 | 58.77 | 60.05 | 58.44 | 59.42 | 590,821 | +1.72(+2.98%) |
Nov 21, 2007 | 57.40 | 59.09 | 56.70 | 57.70 | 1,148,309 | -0.14(-0.24%) |
Nov 20, 2007 | 58.13 | 59.35 | 55.97 | 57.84 | 1,864,372 | -0.46(-0.79%) |
Nov 19, 2007 | 58.80 | 59.30 | 57.10 | 58.30 | 1,621,455 | -0.74(-1.25%) |
Nov 16, 2007 | 60.41 | 60.56 | 58.46 | 59.04 | 1,604,241 | -1.06(-1.76%) |
Nov 15, 2007 | 61.17 | 62.11 | 59.47 | 60.10 | 1,593,490 | -2.36(-3.79%) |
Nov 14, 2007 | 65.01 | 65.34 | 62.13 | 62.46 | 1,003,025 | -2.03(-3.14%) |
Nov 13, 2007 | 61.88 | 64.49 | 61.78 | 64.49 | 1,031,135 | +2.99(+4.85%) |
Nov 12, 2007 | 61.30 | 63.57 | 60.58 | 61.51 | 1,290,570 | +0.56(+0.92%) |
Nov 09, 2007 | 59.45 | 61.98 | 58.46 | 60.95 | 1,323,934 | +0.83(+1.37%) |
Nov 08, 2007 | 58.18 | 60.31 | 57.93 | 60.12 | 1,485,653 | +1.99(+3.43%) |
Nov 07, 2007 | 60.33 | 60.33 | 58.12 | 58.12 | 1,107,751 | -2.92(-4.78%) |
Nov 06, 2007 | 59.90 | 61.31 | 59.22 | 61.04 | 839,293 | +1.10(+1.83%) |
Nov 05, 2007 | 59.75 | 60.89 | 59.18 | 59.95 | 1,174,992 | -0.46(-0.77%) |
Nov 02, 2007 | 62.15 | 62.47 | 59.64 | 60.41 | 1,557,756 | -1.30(-2.11%) |
Nov 01, 2007 | 64.06 | 64.06 | 61.71 | 61.71 | 824,757 | -3.99(-6.07%) |
Oct 31, 2007 | 65.58 | 66.19 | 64.31 | 65.70 | 1,311,102 | +0.55(+0.84%) |
Oct 30, 2007 | 65.39 | 66.08 | 65.05 | 65.15 | 569,774 | -0.56(-0.85%) |
Oct 29, 2007 | 66.31 | 66.53 | 65.38 | 65.71 | 488,616 | -0.50(-0.76%) |
Oct 26, 2007 | 66.29 | 66.29 | 64.54 | 66.22 | 755,863 | +1.77(+2.75%) |
Oct 25, 2007 | 64.06 | 65.58 | 63.54 | 64.45 | 1,091,247 | +0.28(+0.43%) |
Oct 24, 2007 | 64.23 | 64.65 | 62.74 | 64.17 | 1,015,085 | -0.53(-0.82%) |
Oct 23, 2007 | 65.00 | 65.19 | 64.10 | 64.70 | 562,960 | -0.10(-0.15%) |
Oct 22, 2007 | 64.06 | 65.56 | 63.92 | 64.80 | 1,414,821 | +0.48(+0.74%) |
Oct 19, 2007 | 65.20 | 66.05 | 64.32 | 64.32 | 997,370 | -0.80(-1.23%) |
Oct 18, 2007 | 65.63 | 65.81 | 64.63 | 65.12 | 1,369,851 | -0.92(-1.40%) |
Oct 17, 2007 | 65.38 | 66.05 | 64.25 | 66.04 | 1,567,750 | +1.36(+2.10%) |
Oct 16, 2007 | 65.94 | 66.17 | 64.55 | 64.68 | 1,259,772 | -1.29(-1.95%) |
Oct 15, 2007 | 67.14 | 67.69 | 65.42 | 65.97 | 1,183,156 | -0.96(-1.43%) |
Oct 12, 2007 | 68.97 | 69.41 | 66.72 | 66.93 | 1,209,956 | -2.31(-3.34%) |
Oct 11, 2007 | 69.33 | 70.53 | 68.47 | 69.24 | 1,225,704 | -0.31(-0.45%) |
Oct 10, 2007 | 70.73 | 70.73 | 69.34 | 69.55 | 720,886 | -1.13(-1.60%) |
Oct 09, 2007 | 70.72 | 70.79 | 69.64 | 70.68 | 596,423 | +0.40(+0.56%) |
Oct 08, 2007 | 71.09 | 71.10 | 69.93 | 70.28 | 370,512 | -0.87(-1.22%) |
Oct 05, 2007 | 71.45 | 71.54 | 70.75 | 71.15 | 453,033 | +0.40(+0.56%) |
Oct 04, 2007 | 70.67 | 70.98 | 70.42 | 70.75 | 369,755 | +0.52(+0.74%) |
Oct 03, 2007 | 69.91 | 70.71 | 69.73 | 70.23 | 515,265 | +0.28(+0.41%) |
Oct 02, 2007 | 69.54 | 70.58 | 69.14 | 69.95 | 571,894 | +0.39(+0.56%) |