Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 79.90 | 80.80 | 79.50 | 79.90 | 7,905 | -0.20(-0.25%) |
Dec 28, 2007 | 80.10 | 80.10 | 79.50 | 80.10 | 118,340 | +2.20(+2.82%) |
Dec 27, 2007 | 76.95 | 78.20 | 77.81 | 77.90 | 14,230 | +0.95(+1.23%) |
Dec 26, 2007 | 76.95 | 77.64 | 76.65 | 76.95 | 32,219 | +0.05(+0.07%) |
Dec 24, 2007 | 76.90 | 76.90 | 76.60 | 76.90 | 9,072 | +0.64(+0.84%) |
Dec 21, 2007 | 76.26 | 76.65 | 76.05 | 76.26 | 36,027 | +0.87(+1.15%) |
Dec 20, 2007 | 75.39 | 75.75 | 75.20 | 75.39 | 62,041 | -0.31(-0.41%) |
Dec 19, 2007 | 75.51 | 76.25 | 75.23 | 75.70 | 46,331 | +0.19(+0.25%) |
Dec 18, 2007 | 75.51 | 76.55 | 74.81 | 75.51 | 33,333 | +0.96(+1.29%) |
Dec 17, 2007 | 75.51 | 75.45 | 74.55 | 74.55 | 14,953 | -0.96(-1.27%) |
Dec 14, 2007 | 75.51 | 76.40 | 75.42 | 75.51 | 20,179 | -1.74(-2.25%) |
Dec 13, 2007 | 78.15 | 77.85 | 76.45 | 77.25 | 27,765 | -0.90(-1.15%) |
Dec 12, 2007 | 78.15 | 78.95 | 77.50 | 78.15 | 25,474 | -0.05(-0.06%) |
Dec 11, 2007 | 78.20 | 79.75 | 77.49 | 78.20 | 19,440 | -1.34(-1.68%) |
Dec 10, 2007 | 79.54 | 80.14 | 79.54 | 79.54 | 13,920 | -0.22(-0.28%) |
Dec 07, 2007 | 79.20 | 80.10 | 79.60 | 79.76 | 22,740 | +0.56(+0.71%) |
Dec 06, 2007 | 76.46 | 79.20 | 77.05 | 79.20 | 15,144 | +2.74(+3.58%) |
Dec 05, 2007 | 76.46 | 77.50 | 76.40 | 76.46 | 20,929 | -0.29(-0.38%) |
Dec 04, 2007 | 76.75 | 77.10 | 76.05 | 76.75 | 7,211 | +0.50(+0.66%) |
Dec 03, 2007 | 76.25 | 77.30 | 76.15 | 76.25 | 13,887 | -0.20(-0.26%) |
Nov 30, 2007 | 75.95 | 77.80 | 76.40 | 76.45 | 9,109 | +0.50(+0.66%) |
Nov 29, 2007 | 76.75 | 76.45 | 75.90 | 75.95 | 11,459 | -0.80(-1.04%) |
Nov 28, 2007 | 76.75 | 77.30 | 75.70 | 76.75 | 34,736 | +1.59(+2.12%) |
Nov 27, 2007 | 75.16 | 75.50 | 74.50 | 75.16 | 17,850 | +1.61(+2.19%) |
Nov 26, 2007 | 73.55 | 75.65 | 73.55 | 73.55 | 19,106 | -1.85(-2.45%) |
Nov 23, 2007 | 73.75 | 75.70 | 74.55 | 75.40 | 5,069 | +1.65(+2.24%) |
Nov 21, 2007 | 72.40 | 74.50 | 73.11 | 73.75 | 26,562 | +0.00(+0.00%) |
Nov 20, 2007 | 73.75 | 74.50 | 73.11 | 73.75 | 26,562 | +0.21(+0.29%) |
Nov 19, 2007 | 73.54 | 74.05 | 72.90 | 73.54 | 6,468 | -2.36(-3.11%) |
Nov 16, 2007 | 75.90 | 76.45 | 75.05 | 75.90 | 21,276 | +0.00(+0.00%) |
Nov 15, 2007 | 75.90 | 77.10 | 75.60 | 75.90 | 31,270 | -1.35(-1.75%) |
Nov 14, 2007 | 76.45 | 78.00 | 77.20 | 77.25 | 18,421 | +0.80(+1.05%) |
Nov 13, 2007 | 75.75 | 76.80 | 75.85 | 76.45 | 12,107 | +0.70(+0.92%) |
Nov 12, 2007 | 75.75 | 76.90 | 75.75 | 75.75 | 21,242 | -3.05(-3.87%) |
Nov 09, 2007 | 78.80 | 79.95 | 78.70 | 78.80 | 9,163 | -1.45(-1.81%) |
Nov 08, 2007 | 80.25 | 80.80 | 79.00 | 80.25 | 21,187 | +1.15(+1.45%) |
Nov 07, 2007 | 79.10 | 81.00 | 79.10 | 79.10 | 44,648 | -3.15(-3.83%) |
Nov 06, 2007 | 82.25 | 82.90 | 81.45 | 82.25 | 26,536 | +0.00(+0.00%) |
Nov 05, 2007 | 82.90 | 82.25 | 81.30 | 82.25 | 49,624 | -0.65(-0.78%) |
Nov 02, 2007 | 82.90 | 83.25 | 82.35 | 82.90 | 212,527 | +1.90(+2.35%) |
Nov 01, 2007 | 81.00 | 81.85 | 81.00 | 81.00 | 471,763 | +0.75(+0.93%) |
Oct 31, 2007 | 78.90 | 80.55 | 80.00 | 80.25 | 7,329 | +1.35(+1.71%) |
Oct 30, 2007 | 78.90 | 79.15 | 78.10 | 78.90 | 16,686 | +0.00(+0.00%) |
Oct 29, 2007 | 78.15 | 79.15 | 78.65 | 78.90 | 11,582 | +0.75(+0.96%) |
Oct 26, 2007 | 78.15 | 78.60 | 77.95 | 78.15 | 11,794 | -0.65(-0.82%) |
Oct 25, 2007 | 78.80 | 79.20 | 77.98 | 78.80 | 25,550 | -0.60(-0.76%) |
Oct 24, 2007 | 82.70 | 80.00 | 78.65 | 79.40 | 22,799 | -3.30(-3.99%) |
Oct 23, 2007 | 82.70 | 83.45 | 81.55 | 82.70 | 41,456 | -2.19(-2.58%) |
Oct 19, 2007 | 84.89 | 85.95 | 84.66 | 84.89 | 15,162 | -0.96(-1.12%) |
Oct 18, 2007 | 85.85 | 86.30 | 85.51 | 85.85 | 12,487 | +0.10(+0.12%) |
Oct 17, 2007 | 85.75 | 86.10 | 85.31 | 85.75 | 12,999 | +0.84(+0.99%) |
Oct 16, 2007 | 84.91 | 85.40 | 84.85 | 84.91 | 189,150 | -0.58(-0.68%) |
Oct 15, 2007 | 85.49 | 86.25 | 85.12 | 85.49 | 12,392 | +0.13(+0.15%) |
Oct 12, 2007 | 85.36 | 85.90 | 84.80 | 85.36 | 10,502 | +0.66(+0.78%) |
Oct 11, 2007 | 84.70 | 85.75 | 84.60 | 84.70 | 341,036 | -0.45(-0.53%) |
Oct 10, 2007 | 85.15 | 85.25 | 84.52 | 85.15 | 8,210 | +0.55(+0.65%) |
Oct 09, 2007 | 84.60 | 84.80 | 83.55 | 84.60 | 17,107 | +0.65(+0.77%) |
Oct 08, 2007 | 84.65 | 84.50 | 83.95 | 83.95 | 6,706 | -0.70(-0.83%) |
Oct 05, 2007 | 84.65 | 85.00 | 84.20 | 84.65 | 20,360 | +0.40(+0.47%) |
Oct 04, 2007 | 83.36 | 84.70 | 84.00 | 84.25 | 42,153 | +0.89(+1.07%) |
Oct 03, 2007 | 83.36 | 84.95 | 83.36 | 83.36 | 59,748 | -0.65(-0.77%) |
Oct 02, 2007 | 84.01 | 84.50 | 83.85 | 84.01 | 25,861 | -1.64(-1.91%) |