Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 61.71 | 61.91 | 60.83 | 61.05 | 331,871 | -0.62(-1.00%) |
Dec 28, 2007 | 62.41 | 62.41 | 61.50 | 61.67 | 329,822 | -0.23(-0.37%) |
Dec 27, 2007 | 62.62 | 63.00 | 61.88 | 61.89 | 278,393 | -0.72(-1.15%) |
Dec 26, 2007 | 62.99 | 63.27 | 62.37 | 62.62 | 300,593 | -0.67(-1.07%) |
Dec 24, 2007 | 62.68 | 63.47 | 62.52 | 63.29 | 143,825 | +0.58(+0.92%) |
Dec 21, 2007 | 63.29 | 63.35 | 62.26 | 62.71 | 903,252 | -0.11(-0.18%) |
Dec 20, 2007 | 62.73 | 63.11 | 61.67 | 62.83 | 678,096 | +0.48(+0.78%) |
Dec 19, 2007 | 62.07 | 62.57 | 61.67 | 62.34 | 482,720 | +0.26(+0.41%) |
Dec 18, 2007 | 60.57 | 62.17 | 60.57 | 62.08 | 762,429 | +1.95(+3.24%) |
Dec 17, 2007 | 62.73 | 62.97 | 59.93 | 60.14 | 1,080,956 | -2.67(-4.25%) |
Dec 14, 2007 | 63.63 | 63.83 | 62.81 | 62.81 | 559,942 | -0.94(-1.48%) |
Dec 13, 2007 | 63.32 | 63.75 | 63.02 | 63.75 | 1,192,473 | +0.42(+0.66%) |
Dec 12, 2007 | 64.89 | 64.89 | 63.17 | 63.33 | 1,746,716 | -0.39(-0.61%) |
Dec 11, 2007 | 65.87 | 65.89 | 63.72 | 63.72 | 739,700 | -1.85(-2.83%) |
Dec 10, 2007 | 65.28 | 66.92 | 65.06 | 65.57 | 478,505 | +0.46(+0.70%) |
Dec 07, 2007 | 66.03 | 66.03 | 64.73 | 65.12 | 401,507 | -0.64(-0.97%) |
Dec 06, 2007 | 64.69 | 66.04 | 64.66 | 65.75 | 786,044 | +0.88(+1.36%) |
Dec 05, 2007 | 65.06 | 65.79 | 64.45 | 64.87 | 900,834 | +0.49(+0.77%) |
Dec 04, 2007 | 62.07 | 65.84 | 62.07 | 64.37 | 1,779,359 | +2.30(+3.71%) |
Dec 03, 2007 | 60.17 | 62.30 | 60.17 | 62.07 | 586,357 | +1.49(+2.46%) |
Nov 30, 2007 | 60.91 | 60.91 | 59.93 | 60.58 | 528,131 | +0.41(+0.68%) |
Nov 29, 2007 | 60.40 | 60.88 | 59.94 | 60.17 | 538,689 | -0.40(-0.66%) |
Nov 28, 2007 | 58.91 | 60.68 | 58.91 | 60.57 | 754,691 | +1.66(+2.82%) |
Nov 27, 2007 | 58.01 | 59.11 | 57.43 | 58.91 | 1,002,730 | +1.05(+1.82%) |
Nov 26, 2007 | 58.55 | 59.64 | 57.75 | 57.85 | 406,828 | -0.60(-1.02%) |
Nov 23, 2007 | 58.61 | 58.98 | 57.46 | 58.45 | 173,180 | +0.29(+0.51%) |
Nov 21, 2007 | 58.60 | 59.07 | 58.01 | 58.16 | 418,220 | -1.11(-1.88%) |
Nov 20, 2007 | 58.89 | 59.43 | 58.33 | 59.27 | 522,723 | +0.48(+0.82%) |
Nov 19, 2007 | 58.22 | 59.22 | 57.79 | 58.79 | 852,118 | +0.34(+0.59%) |
Nov 16, 2007 | 59.70 | 59.95 | 57.92 | 58.44 | 1,033,295 | -1.27(-2.13%) |
Nov 15, 2007 | 59.78 | 60.57 | 59.33 | 59.72 | 746,379 | -0.14(-0.24%) |
Nov 14, 2007 | 60.05 | 61.27 | 59.73 | 59.86 | 778,785 | +0.05(+0.08%) |
Nov 13, 2007 | 60.20 | 60.34 | 58.23 | 59.81 | 838,230 | -0.12(-0.21%) |
Nov 12, 2007 | 61.11 | 61.11 | 59.72 | 59.94 | 846,095 | -1.10(-1.81%) |
Nov 09, 2007 | 58.57 | 61.48 | 58.57 | 61.04 | 1,365,452 | +1.17(+1.95%) |
Nov 08, 2007 | 59.52 | 60.44 | 58.88 | 59.87 | 5,802,497 | +0.93(+1.58%) |
Nov 07, 2007 | 61.33 | 61.34 | 58.38 | 58.94 | 1,423,108 | -2.58(-4.19%) |
Nov 06, 2007 | 61.85 | 62.28 | 60.72 | 61.51 | 479,817 | +0.44(+0.72%) |
Nov 05, 2007 | 61.64 | 61.78 | 60.34 | 61.08 | 433,484 | -0.78(-1.26%) |
Nov 02, 2007 | 60.53 | 61.87 | 59.88 | 61.86 | 600,765 | +1.83(+3.06%) |
Nov 01, 2007 | 60.47 | 60.85 | 59.66 | 60.02 | 435,686 | -0.81(-1.33%) |
Oct 31, 2007 | 59.88 | 61.29 | 59.76 | 60.83 | 585,930 | +1.17(+1.96%) |
Oct 30, 2007 | 59.09 | 61.15 | 59.09 | 59.66 | 437,580 | +0.37(+0.63%) |
Oct 29, 2007 | 59.52 | 59.78 | 58.42 | 59.29 | 600,239 | +0.44(+0.74%) |
Oct 26, 2007 | 57.79 | 59.07 | 57.55 | 58.85 | 548,579 | +1.78(+3.11%) |
Oct 25, 2007 | 56.02 | 57.28 | 55.81 | 57.07 | 413,170 | +1.25(+2.23%) |
Oct 24, 2007 | 55.35 | 56.08 | 54.36 | 55.83 | 460,306 | +0.31(+0.57%) |
Oct 23, 2007 | 55.73 | 56.60 | 54.97 | 55.52 | 423,271 | +0.49(+0.90%) |
Oct 22, 2007 | 55.51 | 55.54 | 54.59 | 55.02 | 433,266 | -0.94(-1.68%) |
Oct 19, 2007 | 57.17 | 57.29 | 55.53 | 55.96 | 421,272 | -1.30(-2.27%) |
Oct 18, 2007 | 57.12 | 57.81 | 56.85 | 57.26 | 305,327 | +0.29(+0.52%) |
Oct 17, 2007 | 57.84 | 57.87 | 56.60 | 56.97 | 311,009 | -0.67(-1.17%) |
Oct 16, 2007 | 58.02 | 58.20 | 57.43 | 57.65 | 294,280 | -0.20(-0.35%) |
Oct 15, 2007 | 56.97 | 57.88 | 56.80 | 57.84 | 364,667 | +1.23(+2.17%) |
Oct 12, 2007 | 56.55 | 56.92 | 56.21 | 56.62 | 392,969 | +0.12(+0.22%) |
Oct 11, 2007 | 56.69 | 56.99 | 55.96 | 56.49 | 312,692 | +0.04(+0.07%) |
Oct 10, 2007 | 56.74 | 56.74 | 56.10 | 56.46 | 218,527 | -0.39(-0.69%) |
Oct 09, 2007 | 55.89 | 56.85 | 55.60 | 56.85 | 180,650 | +0.88(+1.58%) |
Oct 08, 2007 | 56.03 | 56.22 | 55.71 | 55.96 | 147,929 | +0.00(+0.00%) |
Oct 05, 2007 | 56.51 | 56.64 | 55.41 | 55.96 | 380,870 | -0.54(-0.96%) |
Oct 04, 2007 | 55.54 | 56.58 | 55.11 | 56.50 | 289,861 | +0.50(+0.90%) |
Oct 03, 2007 | 55.32 | 56.00 | 54.69 | 56.00 | 391,707 | +0.62(+1.12%) |
Oct 02, 2007 | 54.88 | 55.38 | 54.32 | 55.38 | 280,181 | +0.48(+0.87%) |