Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 65.82 | 66.39 | 65.67 | 65.97 | 344,789 | +0.11(+0.17%) |
Dec 28, 2007 | 65.38 | 66.02 | 65.08 | 65.86 | 256,668 | +0.14(+0.22%) |
Dec 27, 2007 | 66.29 | 66.44 | 65.66 | 65.71 | 181,826 | -0.49(-0.74%) |
Dec 26, 2007 | 65.54 | 66.55 | 65.36 | 66.20 | 201,300 | +0.33(+0.51%) |
Dec 24, 2007 | 65.06 | 66.09 | 65.06 | 65.87 | 131,502 | +0.59(+0.91%) |
Dec 21, 2007 | 65.29 | 65.40 | 64.73 | 65.27 | 697,043 | +0.48(+0.74%) |
Dec 20, 2007 | 65.55 | 65.61 | 64.34 | 64.79 | 987,543 | +0.07(+0.10%) |
Dec 19, 2007 | 64.29 | 65.39 | 64.24 | 64.73 | 397,675 | +0.04(+0.06%) |
Dec 18, 2007 | 64.55 | 65.11 | 64.43 | 64.69 | 776,832 | +0.13(+0.21%) |
Dec 17, 2007 | 63.98 | 65.01 | 63.75 | 64.56 | 776,120 | -0.49(-0.75%) |
Dec 14, 2007 | 64.18 | 65.64 | 64.00 | 65.04 | 976,216 | +0.93(+1.45%) |
Dec 13, 2007 | 65.13 | 65.33 | 63.11 | 64.12 | 2,752,452 | -3.43(-5.07%) |
Dec 12, 2007 | 68.71 | 68.94 | 66.24 | 67.54 | 759,285 | -0.41(-0.61%) |
Dec 11, 2007 | 69.45 | 69.45 | 67.71 | 67.95 | 463,066 | -2.10(-3.00%) |
Dec 10, 2007 | 69.30 | 70.14 | 69.17 | 70.06 | 395,227 | +1.12(+1.62%) |
Dec 07, 2007 | 68.56 | 69.03 | 68.31 | 68.94 | 242,254 | +0.01(+0.01%) |
Dec 06, 2007 | 67.94 | 69.10 | 67.89 | 68.93 | 386,312 | +0.25(+0.36%) |
Dec 05, 2007 | 69.51 | 69.51 | 68.60 | 68.68 | 602,677 | +0.51(+0.74%) |
Dec 04, 2007 | 68.99 | 69.09 | 68.03 | 68.17 | 759,304 | -0.70(-1.01%) |
Dec 03, 2007 | 68.97 | 69.22 | 68.37 | 68.87 | 1,017,617 | +0.99(+1.45%) |
Nov 30, 2007 | 68.48 | 68.71 | 67.84 | 67.88 | 589,493 | +0.43(+0.64%) |
Nov 29, 2007 | 67.33 | 67.92 | 67.09 | 67.45 | 387,401 | -0.61(-0.90%) |
Nov 28, 2007 | 66.53 | 68.27 | 65.96 | 68.07 | 3,249,105 | +3.28(+5.07%) |
Nov 27, 2007 | 65.45 | 65.62 | 64.28 | 64.78 | 1,159,118 | +0.20(+0.31%) |
Nov 26, 2007 | 65.51 | 65.88 | 64.55 | 64.58 | 1,240,164 | -0.78(-1.20%) |
Nov 23, 2007 | 64.40 | 65.61 | 63.74 | 65.37 | 911,175 | +3.48(+5.63%) |
Nov 21, 2007 | 62.06 | 62.38 | 61.39 | 61.89 | 1,472,122 | -0.96(-1.52%) |
Nov 20, 2007 | 62.18 | 63.67 | 62.02 | 62.84 | 924,169 | +0.34(+0.55%) |
Nov 19, 2007 | 63.63 | 63.87 | 62.32 | 62.50 | 1,414,465 | -2.93(-4.47%) |
Nov 16, 2007 | 65.76 | 65.94 | 64.37 | 65.43 | 676,677 | +0.36(+0.56%) |
Nov 15, 2007 | 65.61 | 66.18 | 64.68 | 65.06 | 1,108,046 | -0.11(-0.16%) |
Nov 14, 2007 | 66.59 | 66.66 | 64.92 | 65.17 | 877,707 | -1.24(-1.87%) |
Nov 13, 2007 | 66.59 | 67.08 | 65.78 | 66.41 | 1,302,722 | +1.73(+2.68%) |
Nov 12, 2007 | 65.01 | 65.90 | 64.57 | 64.68 | 979,335 | -0.83(-1.27%) |
Nov 09, 2007 | 66.58 | 66.96 | 65.49 | 65.51 | 1,041,881 | -2.09(-3.09%) |
Nov 08, 2007 | 68.50 | 68.50 | 67.10 | 67.60 | 797,994 | -0.19(-0.28%) |
Nov 07, 2007 | 69.20 | 69.34 | 67.76 | 67.79 | 1,155,990 | -1.49(-2.15%) |
Nov 06, 2007 | 68.91 | 69.51 | 68.73 | 69.28 | 399,234 | -0.02(-0.03%) |
Nov 05, 2007 | 69.94 | 70.26 | 68.97 | 69.30 | 851,227 | -2.58(-3.59%) |
Nov 02, 2007 | 71.47 | 72.08 | 69.88 | 71.88 | 1,293,600 | +1.44(+2.05%) |
Nov 01, 2007 | 71.94 | 72.23 | 70.27 | 70.44 | 2,449,686 | -1.46(-2.04%) |
Oct 31, 2007 | 71.76 | 72.18 | 70.33 | 71.90 | 842,440 | +1.40(+1.98%) |
Oct 30, 2007 | 70.22 | 70.86 | 70.22 | 70.51 | 392,567 | +0.08(+0.11%) |
Oct 29, 2007 | 70.21 | 70.43 | 69.58 | 70.43 | 756,111 | +0.15(+0.22%) |
Oct 26, 2007 | 69.21 | 70.87 | 69.05 | 70.28 | 786,819 | +1.50(+2.18%) |
Oct 25, 2007 | 69.24 | 69.76 | 68.19 | 68.77 | 803,718 | -0.03(-0.04%) |
Oct 24, 2007 | 69.67 | 69.93 | 67.98 | 68.80 | 1,457,865 | -0.80(-1.15%) |
Oct 23, 2007 | 69.59 | 69.81 | 68.34 | 69.61 | 610,288 | +0.76(+1.10%) |
Oct 22, 2007 | 68.83 | 69.11 | 67.81 | 68.85 | 1,483,907 | -1.70(-2.41%) |
Oct 19, 2007 | 70.81 | 71.27 | 69.92 | 70.55 | 802,949 | +0.01(+0.01%) |
Oct 18, 2007 | 71.49 | 71.58 | 70.41 | 70.54 | 541,275 | +0.07(+0.09%) |
Oct 17, 2007 | 70.71 | 70.80 | 69.90 | 70.48 | 1,080,351 | +1.90(+2.78%) |
Oct 16, 2007 | 68.44 | 68.75 | 68.14 | 68.57 | 989,058 | +0.39(+0.58%) |
Oct 15, 2007 | 68.59 | 68.69 | 66.95 | 68.18 | 2,103,785 | +0.49(+0.72%) |
Oct 12, 2007 | 69.31 | 69.37 | 67.28 | 67.69 | 2,009,981 | -1.16(-1.68%) |
Oct 11, 2007 | 70.49 | 70.51 | 68.59 | 68.85 | 1,835,739 | -1.82(-2.57%) |
Oct 10, 2007 | 71.33 | 71.44 | 70.58 | 70.67 | 1,243,124 | -1.44(-1.99%) |
Oct 09, 2007 | 72.31 | 72.83 | 72.01 | 72.10 | 460,951 | -0.72(-0.99%) |
Oct 08, 2007 | 73.58 | 73.58 | 72.21 | 72.82 | 457,425 | -0.58(-0.80%) |
Oct 05, 2007 | 73.64 | 74.00 | 72.96 | 73.41 | 470,240 | +0.78(+1.07%) |
Oct 04, 2007 | 72.91 | 73.24 | 72.44 | 72.63 | 470,761 | +0.63(+0.88%) |
Oct 03, 2007 | 72.40 | 72.52 | 71.76 | 72.00 | 318,365 | -0.00(-0.00%) |
Oct 02, 2007 | 71.83 | 72.15 | 71.65 | 72.00 | 714,898 | +1.20(+1.69%) |