Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 76.33 | 77.00 | 75.56 | 77.00 | 2,599,048 | +0.39(+0.51%) |
Dec 28, 2007 | 77.06 | 77.06 | 75.54 | 76.61 | 2,453,405 | +0.51(+0.66%) |
Dec 27, 2007 | 77.67 | 77.67 | 76.10 | 76.10 | 2,321,927 | -1.35(-1.74%) |
Dec 26, 2007 | 77.73 | 77.73 | 76.50 | 77.45 | 3,162,698 | -0.45(-0.58%) |
Dec 24, 2007 | 77.59 | 78.76 | 76.44 | 77.90 | 5,349,245 | -1.88(-2.36%) |
Dec 21, 2007 | 79.12 | 79.78 | 78.21 | 79.78 | 5,777,890 | +1.09(+1.39%) |
Dec 20, 2007 | 78.57 | 79.08 | 77.91 | 78.69 | 3,300,564 | +0.84(+1.08%) |
Dec 19, 2007 | 77.84 | 78.66 | 76.95 | 77.84 | 3,630,079 | +0.17(+0.22%) |
Dec 18, 2007 | 78.34 | 78.70 | 76.38 | 77.67 | 4,452,214 | +0.06(+0.07%) |
Dec 17, 2007 | 78.28 | 79.40 | 77.39 | 77.62 | 3,674,944 | -0.85(-1.08%) |
Dec 14, 2007 | 78.32 | 79.79 | 77.79 | 78.47 | 4,063,632 | -0.22(-0.28%) |
Dec 13, 2007 | 76.71 | 78.91 | 75.60 | 78.69 | 5,561,928 | +1.44(+1.86%) |
Dec 12, 2007 | 78.33 | 78.33 | 76.19 | 77.24 | 4,274,177 | +0.79(+1.03%) |
Dec 11, 2007 | 79.13 | 79.70 | 75.65 | 76.46 | 5,415,359 | -2.40(-3.04%) |
Dec 10, 2007 | 79.19 | 80.20 | 78.46 | 78.85 | 4,726,297 | -0.51(-0.64%) |
Dec 07, 2007 | 78.55 | 79.79 | 78.01 | 79.36 | 4,280,521 | +0.81(+1.03%) |
Dec 06, 2007 | 77.92 | 78.55 | 77.37 | 78.55 | 4,983,213 | +0.29(+0.37%) |
Dec 05, 2007 | 75.88 | 78.56 | 75.88 | 78.26 | 8,362,230 | +3.03(+4.03%) |
Dec 04, 2007 | 74.10 | 77.10 | 74.10 | 75.23 | 8,388,217 | +1.06(+1.43%) |
Dec 03, 2007 | 73.86 | 75.19 | 73.49 | 74.17 | 3,657,590 | +0.25(+0.33%) |
Nov 30, 2007 | 75.21 | 75.48 | 72.91 | 73.93 | 4,823,529 | -0.04(-0.06%) |
Nov 29, 2007 | 73.25 | 74.61 | 72.74 | 73.97 | 5,456,785 | +0.63(+0.86%) |
Nov 28, 2007 | 70.38 | 73.41 | 70.38 | 73.34 | 8,348,046 | +3.41(+4.88%) |
Nov 27, 2007 | 70.59 | 71.05 | 68.97 | 69.93 | 5,557,510 | -0.19(-0.27%) |
Nov 26, 2007 | 71.56 | 72.12 | 70.11 | 70.12 | 3,844,579 | -1.58(-2.20%) |
Nov 23, 2007 | 71.39 | 71.71 | 70.87 | 71.70 | 1,797,021 | +0.67(+0.94%) |
Nov 21, 2007 | 72.09 | 72.73 | 70.48 | 71.03 | 6,083,217 | -1.81(-2.48%) |
Nov 20, 2007 | 73.04 | 74.71 | 71.17 | 72.84 | 6,647,438 | -0.24(-0.32%) |
Nov 19, 2007 | 72.74 | 74.61 | 72.74 | 73.07 | 4,442,984 | -0.20(-0.27%) |
Nov 16, 2007 | 73.08 | 73.39 | 72.01 | 73.27 | 4,679,035 | +0.53(+0.73%) |
Nov 15, 2007 | 72.69 | 73.63 | 72.06 | 72.74 | 4,182,522 | -0.39(-0.53%) |
Nov 14, 2007 | 73.52 | 73.94 | 72.81 | 73.12 | 5,171,040 | +0.44(+0.61%) |
Nov 13, 2007 | 71.48 | 72.68 | 70.72 | 72.68 | 5,265,831 | +1.65(+2.32%) |
Nov 12, 2007 | 72.06 | 73.29 | 70.15 | 71.03 | 5,362,733 | -1.56(-2.15%) |
Nov 09, 2007 | 73.21 | 74.59 | 72.01 | 72.59 | 4,205,017 | -1.75(-2.36%) |
Nov 08, 2007 | 73.53 | 75.47 | 72.38 | 74.34 | 5,508,671 | +0.26(+0.35%) |
Nov 07, 2007 | 74.64 | 75.49 | 73.85 | 74.08 | 5,216,573 | -1.02(-1.36%) |
Nov 06, 2007 | 73.68 | 75.27 | 72.14 | 75.10 | 7,044,536 | +1.84(+2.50%) |
Nov 05, 2007 | 71.84 | 74.58 | 71.84 | 73.27 | 5,085,603 | +0.34(+0.46%) |
Nov 02, 2007 | 73.14 | 73.75 | 71.84 | 72.93 | 7,479,942 | +0.09(+0.12%) |
Nov 01, 2007 | 74.29 | 75.47 | 72.57 | 72.84 | 7,698,211 | -1.94(-2.59%) |
Oct 31, 2007 | 74.20 | 74.95 | 72.73 | 74.78 | 6,705,755 | +1.14(+1.55%) |
Oct 30, 2007 | 74.16 | 74.55 | 73.46 | 73.65 | 3,785,406 | -0.66(-0.89%) |
Oct 29, 2007 | 74.97 | 75.42 | 73.58 | 74.31 | 5,331,107 | -0.11(-0.15%) |
Oct 26, 2007 | 76.54 | 76.67 | 74.09 | 74.42 | 7,037,168 | -1.03(-1.36%) |
Oct 25, 2007 | 73.13 | 77.79 | 73.06 | 75.45 | 15,613,800 | +2.49(+3.41%) |
Oct 24, 2007 | 71.50 | 74.69 | 71.39 | 72.96 | 16,019,157 | +1.73(+2.43%) |
Oct 23, 2007 | 69.67 | 71.53 | 69.63 | 71.23 | 5,487,013 | +1.78(+2.57%) |
Oct 22, 2007 | 68.70 | 69.74 | 68.36 | 69.45 | 3,350,650 | +0.57(+0.82%) |
Oct 19, 2007 | 69.48 | 69.84 | 68.88 | 68.88 | 6,229,127 | -1.04(-1.49%) |
Oct 18, 2007 | 69.26 | 70.51 | 68.86 | 69.92 | 3,590,301 | +0.18(+0.26%) |
Oct 17, 2007 | 70.26 | 70.63 | 68.87 | 69.74 | 4,822,407 | +0.12(+0.18%) |
Oct 16, 2007 | 69.59 | 69.97 | 69.03 | 69.62 | 3,747,098 | -0.27(-0.39%) |
Oct 15, 2007 | 70.60 | 70.67 | 69.51 | 69.89 | 2,773,351 | -0.76(-1.08%) |
Oct 12, 2007 | 69.71 | 71.13 | 69.25 | 70.66 | 3,955,683 | +0.79(+1.12%) |
Oct 11, 2007 | 70.91 | 71.16 | 68.72 | 69.87 | 4,719,954 | -0.39(-0.56%) |
Oct 10, 2007 | 70.83 | 70.86 | 69.96 | 70.27 | 3,272,252 | -0.54(-0.76%) |
Oct 09, 2007 | 70.63 | 70.81 | 69.68 | 70.81 | 3,829,060 | +0.65(+0.93%) |
Oct 08, 2007 | 70.62 | 70.88 | 69.29 | 70.15 | 3,890,532 | -0.47(-0.66%) |
Oct 05, 2007 | 68.39 | 70.66 | 68.39 | 70.62 | 7,753,268 | +2.73(+4.02%) |
Oct 04, 2007 | 68.69 | 69.12 | 67.52 | 67.89 | 3,384,504 | -0.64(-0.94%) |
Oct 03, 2007 | 67.68 | 69.13 | 67.63 | 68.53 | 6,305,744 | +0.85(+1.26%) |
Oct 02, 2007 | 68.13 | 68.46 | 67.20 | 67.68 | 5,249,145 | -0.60(-0.88%) |