Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 76.77 | 77.44 | 76.00 | 77.44 | 2,584,214 | +0.40(+0.51%) |
Dec 28, 2007 | 77.50 | 77.50 | 75.98 | 77.05 | 2,439,402 | +0.51(+0.66%) |
Dec 27, 2007 | 78.12 | 78.12 | 76.54 | 76.54 | 2,308,674 | -1.35(-1.74%) |
Dec 26, 2007 | 78.18 | 78.18 | 76.94 | 77.89 | 3,144,647 | -0.45(-0.58%) |
Dec 24, 2007 | 78.04 | 79.21 | 76.88 | 78.35 | 5,318,715 | -1.89(-2.36%) |
Dec 21, 2007 | 79.57 | 80.24 | 78.66 | 80.24 | 5,744,913 | +1.10(+1.39%) |
Dec 20, 2007 | 79.02 | 79.53 | 78.36 | 79.14 | 3,281,726 | +0.85(+1.08%) |
Dec 19, 2007 | 78.29 | 79.11 | 77.39 | 78.29 | 3,609,360 | +0.17(+0.22%) |
Dec 18, 2007 | 78.79 | 79.15 | 76.82 | 78.12 | 4,426,803 | +0.06(+0.07%) |
Dec 17, 2007 | 78.73 | 79.86 | 77.83 | 78.06 | 3,653,970 | -0.85(-1.08%) |
Dec 14, 2007 | 78.77 | 80.25 | 78.23 | 78.92 | 4,040,439 | -0.22(-0.28%) |
Dec 13, 2007 | 77.15 | 79.36 | 76.03 | 79.14 | 5,530,184 | +1.45(+1.86%) |
Dec 12, 2007 | 78.78 | 78.78 | 76.63 | 77.69 | 4,249,783 | +0.79(+1.03%) |
Dec 11, 2007 | 79.59 | 80.15 | 76.09 | 76.90 | 5,384,450 | -2.41(-3.04%) |
Dec 10, 2007 | 79.64 | 80.66 | 78.91 | 79.31 | 4,699,322 | -0.51(-0.64%) |
Dec 07, 2007 | 79.00 | 80.25 | 78.46 | 79.81 | 4,256,089 | +0.81(+1.03%) |
Dec 06, 2007 | 78.37 | 79.00 | 77.81 | 79.00 | 4,954,771 | +0.29(+0.37%) |
Dec 05, 2007 | 76.32 | 79.01 | 76.32 | 78.71 | 8,314,502 | +3.05(+4.03%) |
Dec 04, 2007 | 74.53 | 77.54 | 74.53 | 75.67 | 8,340,341 | +1.07(+1.43%) |
Dec 03, 2007 | 74.28 | 75.63 | 73.91 | 74.60 | 3,636,714 | +0.25(+0.33%) |
Nov 30, 2007 | 75.64 | 75.92 | 73.33 | 74.35 | 4,795,999 | -0.05(-0.06%) |
Nov 29, 2007 | 73.67 | 75.04 | 73.15 | 74.40 | 5,425,641 | +0.63(+0.86%) |
Nov 28, 2007 | 70.78 | 73.83 | 70.78 | 73.76 | 8,300,400 | +3.43(+4.88%) |
Nov 27, 2007 | 71.00 | 71.45 | 69.36 | 70.33 | 5,525,790 | -0.19(-0.27%) |
Nov 26, 2007 | 71.97 | 72.53 | 70.51 | 70.52 | 3,822,637 | -1.59(-2.20%) |
Nov 23, 2007 | 71.80 | 72.12 | 71.27 | 72.11 | 1,786,764 | +0.67(+0.94%) |
Nov 21, 2007 | 72.51 | 73.15 | 70.88 | 71.44 | 6,048,497 | -1.82(-2.48%) |
Nov 20, 2007 | 73.46 | 75.14 | 71.57 | 73.26 | 6,609,497 | -0.24(-0.32%) |
Nov 19, 2007 | 73.15 | 75.03 | 73.15 | 73.49 | 4,417,626 | -0.20(-0.27%) |
Nov 16, 2007 | 73.50 | 73.81 | 72.43 | 73.69 | 4,652,329 | +0.54(+0.73%) |
Nov 15, 2007 | 73.10 | 74.06 | 72.47 | 73.15 | 4,158,650 | -0.39(-0.53%) |
Nov 14, 2007 | 73.94 | 74.36 | 73.23 | 73.54 | 5,141,526 | +0.44(+0.61%) |
Nov 13, 2007 | 71.89 | 73.10 | 71.12 | 73.10 | 5,235,776 | +1.66(+2.32%) |
Nov 12, 2007 | 72.48 | 73.71 | 70.56 | 71.44 | 5,332,126 | -1.57(-2.15%) |
Nov 09, 2007 | 73.63 | 75.02 | 72.42 | 73.01 | 4,181,017 | -1.76(-2.36%) |
Nov 08, 2007 | 73.95 | 75.91 | 72.79 | 74.77 | 5,477,230 | +0.26(+0.35%) |
Nov 07, 2007 | 75.07 | 75.92 | 74.27 | 74.51 | 5,186,800 | -1.03(-1.36%) |
Nov 06, 2007 | 74.10 | 75.70 | 72.55 | 75.54 | 7,004,329 | +1.85(+2.50%) |
Nov 05, 2007 | 72.25 | 75.01 | 72.25 | 73.69 | 5,056,577 | +0.34(+0.46%) |
Nov 02, 2007 | 73.56 | 74.18 | 72.25 | 73.35 | 7,437,250 | +0.09(+0.12%) |
Nov 01, 2007 | 74.72 | 75.90 | 72.98 | 73.26 | 7,654,273 | -1.95(-2.59%) |
Oct 31, 2007 | 74.62 | 75.38 | 73.15 | 75.21 | 6,667,482 | +1.14(+1.55%) |
Oct 30, 2007 | 74.59 | 74.98 | 73.88 | 74.07 | 3,763,801 | -0.66(-0.89%) |
Oct 29, 2007 | 75.40 | 75.86 | 74.00 | 74.73 | 5,300,679 | -0.11(-0.15%) |
Oct 26, 2007 | 76.98 | 77.11 | 74.52 | 74.85 | 6,997,003 | -1.03(-1.36%) |
Oct 25, 2007 | 73.55 | 78.23 | 73.48 | 75.88 | 15,524,685 | +2.50(+3.41%) |
Oct 24, 2007 | 71.91 | 75.12 | 71.80 | 73.38 | 15,927,728 | +1.74(+2.43%) |
Oct 23, 2007 | 70.07 | 71.94 | 70.03 | 71.64 | 5,455,696 | +1.79(+2.57%) |
Oct 22, 2007 | 69.09 | 70.14 | 68.75 | 69.85 | 3,331,526 | +0.57(+0.82%) |
Oct 19, 2007 | 69.88 | 70.24 | 69.28 | 69.28 | 6,193,575 | -1.05(-1.49%) |
Oct 18, 2007 | 69.65 | 70.91 | 69.26 | 70.32 | 3,569,809 | +0.18(+0.26%) |
Oct 17, 2007 | 70.66 | 71.04 | 69.26 | 70.14 | 4,794,883 | +0.12(+0.18%) |
Oct 16, 2007 | 69.99 | 70.37 | 69.43 | 70.02 | 3,725,711 | -0.27(-0.39%) |
Oct 15, 2007 | 71.01 | 71.07 | 69.91 | 70.30 | 2,757,522 | -0.77(-1.08%) |
Oct 12, 2007 | 70.11 | 71.53 | 69.65 | 71.06 | 3,933,106 | +0.79(+1.12%) |
Oct 11, 2007 | 71.32 | 71.57 | 69.12 | 70.27 | 4,693,015 | -0.40(-0.56%) |
Oct 10, 2007 | 71.23 | 71.27 | 70.36 | 70.67 | 3,253,575 | -0.54(-0.76%) |
Oct 09, 2007 | 71.03 | 71.21 | 70.08 | 71.21 | 3,807,206 | +0.65(+0.93%) |
Oct 08, 2007 | 71.03 | 71.29 | 69.69 | 70.56 | 3,868,327 | -0.47(-0.66%) |
Oct 05, 2007 | 68.78 | 71.07 | 68.78 | 71.03 | 7,709,016 | +2.74(+4.02%) |
Oct 04, 2007 | 69.08 | 69.52 | 67.90 | 68.28 | 3,365,187 | -0.64(-0.94%) |
Oct 03, 2007 | 68.07 | 69.53 | 68.01 | 68.93 | 6,269,754 | +0.86(+1.26%) |
Oct 02, 2007 | 68.52 | 68.85 | 67.59 | 68.07 | 5,219,185 | -0.60(-0.88%) |