Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 76.30 | 77.11 | 74.50 | 75.03 | 339,847 | -1.49(-1.95%) |
Dec 28, 2007 | 76.97 | 77.11 | 75.96 | 76.52 | 188,489 | +0.13(+0.17%) |
Dec 27, 2007 | 77.21 | 77.53 | 75.95 | 76.39 | 395,953 | -1.28(-1.65%) |
Dec 26, 2007 | 77.00 | 77.86 | 76.40 | 77.67 | 263,999 | +0.56(+0.73%) |
Dec 24, 2007 | 75.70 | 77.41 | 75.34 | 77.11 | 241,169 | +1.43(+1.89%) |
Dec 21, 2007 | 76.34 | 76.77 | 74.83 | 75.68 | 670,834 | +0.23(+0.30%) |
Dec 20, 2007 | 74.09 | 75.56 | 73.27 | 75.45 | 406,994 | +1.45(+1.96%) |
Dec 19, 2007 | 74.42 | 74.66 | 73.36 | 74.00 | 287,172 | -0.68(-0.91%) |
Dec 18, 2007 | 74.09 | 74.82 | 73.65 | 74.68 | 370,864 | +1.06(+1.44%) |
Dec 17, 2007 | 74.09 | 74.48 | 73.27 | 73.62 | 414,216 | -0.76(-1.02%) |
Dec 14, 2007 | 74.14 | 74.85 | 73.86 | 74.38 | 306,722 | -0.32(-0.43%) |
Dec 13, 2007 | 75.58 | 76.17 | 74.06 | 74.70 | 364,936 | -1.38(-1.81%) |
Dec 12, 2007 | 75.95 | 76.20 | 75.36 | 76.08 | 498,421 | +1.18(+1.58%) |
Dec 11, 2007 | 76.35 | 77.16 | 74.65 | 74.90 | 498,759 | -0.99(-1.30%) |
Dec 10, 2007 | 74.92 | 75.96 | 74.44 | 75.89 | 817,697 | +1.10(+1.47%) |
Dec 07, 2007 | 73.64 | 74.93 | 73.64 | 74.79 | 491,024 | +0.94(+1.27%) |
Dec 06, 2007 | 71.09 | 73.85 | 71.09 | 73.85 | 503,586 | +2.53(+3.55%) |
Dec 05, 2007 | 70.88 | 71.64 | 70.76 | 71.32 | 414,631 | +1.20(+1.71%) |
Dec 04, 2007 | 71.62 | 72.23 | 70.10 | 70.12 | 800,237 | -2.01(-2.79%) |
Dec 03, 2007 | 73.01 | 73.68 | 71.30 | 72.13 | 580,518 | -0.59(-0.81%) |
Nov 30, 2007 | 74.77 | 75.00 | 72.14 | 72.72 | 518,810 | -1.28(-1.73%) |
Nov 29, 2007 | 74.89 | 75.88 | 73.52 | 74.00 | 662,549 | -0.93(-1.24%) |
Nov 28, 2007 | 72.87 | 74.97 | 72.60 | 74.93 | 632,196 | +2.47(+3.41%) |
Nov 27, 2007 | 69.68 | 72.55 | 69.56 | 72.46 | 666,143 | +2.85(+4.09%) |
Nov 26, 2007 | 69.46 | 71.54 | 69.25 | 69.61 | 488,214 | -0.03(-0.04%) |
Nov 23, 2007 | 69.28 | 70.39 | 67.95 | 69.64 | 263,530 | +0.89(+1.29%) |
Nov 21, 2007 | 70.56 | 71.00 | 68.69 | 68.75 | 436,051 | -2.55(-3.58%) |
Nov 20, 2007 | 71.35 | 72.90 | 70.27 | 71.30 | 552,425 | -0.18(-0.25%) |
Nov 19, 2007 | 73.25 | 73.74 | 70.92 | 71.48 | 893,940 | -2.32(-3.14%) |
Nov 16, 2007 | 72.64 | 74.00 | 72.25 | 73.80 | 619,743 | +1.31(+1.81%) |
Nov 15, 2007 | 72.29 | 73.56 | 71.72 | 72.49 | 587,105 | +0.28(+0.39%) |
Nov 14, 2007 | 74.10 | 74.20 | 72.02 | 72.21 | 750,933 | -1.27(-1.73%) |
Nov 13, 2007 | 73.92 | 73.92 | 72.14 | 73.48 | 628,031 | +0.10(+0.14%) |
Nov 12, 2007 | 75.00 | 75.96 | 72.58 | 73.38 | 656,097 | -1.77(-2.36%) |
Nov 09, 2007 | 76.02 | 76.36 | 74.68 | 75.15 | 426,314 | -1.15(-1.51%) |
Nov 08, 2007 | 76.65 | 77.22 | 74.51 | 76.30 | 513,603 | +0.04(+0.05%) |
Nov 07, 2007 | 76.10 | 76.97 | 75.96 | 76.26 | 611,188 | -0.63(-0.82%) |
Nov 06, 2007 | 75.86 | 76.99 | 75.51 | 76.89 | 524,264 | +0.99(+1.30%) |
Nov 05, 2007 | 75.02 | 76.28 | 74.66 | 75.90 | 425,924 | -0.42(-0.55%) |
Nov 02, 2007 | 76.00 | 76.49 | 74.77 | 76.32 | 597,925 | +1.12(+1.49%) |
Nov 01, 2007 | 76.18 | 77.20 | 74.54 | 75.20 | 892,411 | -1.30(-1.70%) |
Oct 31, 2007 | 76.72 | 77.24 | 75.95 | 76.50 | 861,072 | -0.38(-0.49%) |
Oct 30, 2007 | 78.60 | 79.47 | 76.77 | 76.88 | 709,962 | -1.81(-2.30%) |
Oct 29, 2007 | 79.74 | 80.00 | 78.05 | 78.69 | 773,278 | -1.11(-1.39%) |
Oct 26, 2007 | 78.56 | 80.12 | 77.53 | 79.80 | 1,566,658 | +2.67(+3.46%) |
Oct 25, 2007 | 74.79 | 77.45 | 73.51 | 77.13 | 3,100,074 | +7.18(+10.26%) |
Oct 24, 2007 | 70.03 | 71.28 | 68.26 | 69.95 | 949,589 | -0.70(-0.99%) |
Oct 23, 2007 | 70.24 | 71.13 | 68.62 | 70.65 | 483,365 | +1.24(+1.79%) |
Oct 22, 2007 | 68.09 | 70.04 | 66.86 | 69.41 | 570,900 | +1.00(+1.46%) |
Oct 19, 2007 | 69.81 | 69.98 | 68.26 | 68.41 | 645,342 | -1.38(-1.98%) |
Oct 18, 2007 | 68.35 | 71.05 | 68.24 | 69.79 | 725,598 | +1.30(+1.90%) |
Oct 17, 2007 | 68.52 | 68.97 | 67.50 | 68.49 | 609,817 | +0.46(+0.68%) |
Oct 16, 2007 | 68.59 | 69.47 | 67.56 | 68.03 | 544,329 | -0.89(-1.29%) |
Oct 15, 2007 | 71.35 | 71.68 | 68.06 | 68.92 | 976,598 | -2.46(-3.45%) |
Oct 12, 2007 | 72.98 | 72.99 | 71.06 | 71.38 | 756,882 | +0.62(+0.88%) |
Oct 11, 2007 | 72.69 | 74.18 | 69.80 | 70.76 | 1,700,718 | -1.70(-2.35%) |
Oct 10, 2007 | 70.81 | 72.54 | 70.81 | 72.46 | 559,024 | +1.46(+2.06%) |
Oct 09, 2007 | 70.67 | 72.07 | 70.28 | 71.00 | 643,222 | +0.39(+0.55%) |
Oct 08, 2007 | 69.66 | 71.10 | 69.03 | 70.61 | 702,721 | +1.63(+2.36%) |
Oct 05, 2007 | 69.33 | 69.77 | 68.68 | 68.98 | 594,315 | +0.67(+0.98%) |
Oct 04, 2007 | 68.00 | 69.87 | 67.98 | 68.31 | 557,932 | +0.80(+1.19%) |
Oct 03, 2007 | 66.64 | 69.38 | 66.53 | 67.51 | 829,739 | +0.40(+0.60%) |
Oct 02, 2007 | 67.48 | 67.50 | 66.14 | 67.11 | 487,222 | +0.28(+0.42%) |