Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 60.01 | 60.79 | 59.06 | 59.40 | 565,006 | -0.60(-1.00%) |
Dec 28, 2007 | 61.09 | 61.09 | 59.40 | 60.00 | 715,496 | -0.66(-1.09%) |
Dec 27, 2007 | 62.54 | 62.56 | 60.65 | 60.66 | 412,981 | -1.21(-1.96%) |
Dec 26, 2007 | 61.70 | 61.98 | 61.09 | 61.87 | 288,075 | +0.27(+0.44%) |
Dec 24, 2007 | 62.00 | 62.16 | 61.34 | 61.60 | 259,372 | +0.28(+0.46%) |
Dec 21, 2007 | 61.68 | 62.50 | 61.29 | 61.32 | 2,664,480 | +1.27(+2.11%) |
Dec 20, 2007 | 58.55 | 60.05 | 58.35 | 60.05 | 757,493 | +1.97(+3.39%) |
Dec 19, 2007 | 56.85 | 58.19 | 56.85 | 58.08 | 471,005 | +0.99(+1.73%) |
Dec 18, 2007 | 57.40 | 58.27 | 56.54 | 57.09 | 420,756 | -0.58(-1.01%) |
Dec 17, 2007 | 58.86 | 59.22 | 57.35 | 57.67 | 435,926 | -1.59(-2.68%) |
Dec 14, 2007 | 58.99 | 59.74 | 58.33 | 59.26 | 264,674 | +0.04(+0.07%) |
Dec 13, 2007 | 57.95 | 59.58 | 57.72 | 59.22 | 650,945 | +0.96(+1.65%) |
Dec 12, 2007 | 59.72 | 59.99 | 57.99 | 58.26 | 474,789 | -0.98(-1.65%) |
Dec 11, 2007 | 59.96 | 60.59 | 58.69 | 59.24 | 367,625 | -0.46(-0.77%) |
Dec 10, 2007 | 59.27 | 60.12 | 59.20 | 59.70 | 333,584 | +0.47(+0.79%) |
Dec 07, 2007 | 59.97 | 60.32 | 58.98 | 59.23 | 339,147 | -0.49(-0.82%) |
Dec 06, 2007 | 59.98 | 60.20 | 58.82 | 59.72 | 439,333 | -0.05(-0.08%) |
Dec 05, 2007 | 60.00 | 60.03 | 58.93 | 59.77 | 455,892 | +0.06(+0.10%) |
Dec 04, 2007 | 58.30 | 59.88 | 57.32 | 59.71 | 683,787 | +0.79(+1.34%) |
Dec 03, 2007 | 59.00 | 60.22 | 58.55 | 58.92 | 534,666 | +0.07(+0.12%) |
Nov 30, 2007 | 59.29 | 59.56 | 58.70 | 58.85 | 1,591,359 | +0.03(+0.05%) |
Nov 29, 2007 | 58.45 | 59.31 | 57.86 | 58.82 | 451,695 | +0.04(+0.07%) |
Nov 28, 2007 | 56.50 | 58.83 | 55.99 | 58.78 | 631,193 | +2.68(+4.78%) |
Nov 27, 2007 | 55.43 | 56.79 | 55.21 | 56.10 | 616,102 | +0.81(+1.47%) |
Nov 26, 2007 | 55.28 | 56.37 | 55.20 | 55.29 | 320,463 | +0.10(+0.18%) |
Nov 23, 2007 | 56.00 | 56.36 | 54.97 | 55.19 | 149,163 | -0.51(-0.92%) |
Nov 21, 2007 | 55.70 | 56.75 | 55.12 | 55.70 | 383,023 | -0.27(-0.48%) |
Nov 20, 2007 | 56.13 | 56.93 | 55.18 | 55.97 | 453,681 | -0.33(-0.59%) |
Nov 19, 2007 | 56.72 | 58.04 | 56.30 | 56.30 | 338,199 | -1.35(-2.34%) |
Nov 16, 2007 | 57.27 | 58.00 | 56.48 | 57.65 | 285,794 | +0.67(+1.18%) |
Nov 15, 2007 | 57.36 | 57.70 | 56.51 | 56.98 | 307,469 | -0.57(-0.99%) |
Nov 14, 2007 | 57.62 | 59.22 | 57.32 | 57.55 | 532,151 | -0.17(-0.29%) |
Nov 13, 2007 | 56.80 | 58.18 | 54.56 | 57.72 | 799,647 | +0.77(+1.35%) |
Nov 12, 2007 | 57.53 | 58.53 | 56.95 | 56.95 | 358,982 | -0.85(-1.47%) |
Nov 09, 2007 | 59.01 | 59.76 | 57.72 | 57.80 | 298,512 | -1.73(-2.91%) |
Nov 08, 2007 | 59.30 | 60.65 | 58.39 | 59.53 | 420,807 | +0.50(+0.85%) |
Nov 07, 2007 | 60.72 | 60.72 | 58.89 | 59.03 | 343,288 | -2.00(-3.28%) |
Nov 06, 2007 | 59.83 | 61.24 | 59.53 | 61.03 | 521,768 | +2.01(+3.41%) |
Nov 05, 2007 | 56.72 | 59.78 | 56.63 | 59.02 | 852,749 | +1.90(+3.33%) |
Nov 02, 2007 | 58.07 | 58.07 | 56.87 | 57.12 | 306,436 | -0.81(-1.40%) |
Nov 01, 2007 | 57.81 | 59.34 | 57.75 | 57.93 | 658,192 | -0.40(-0.69%) |
Oct 31, 2007 | 57.11 | 58.34 | 56.72 | 58.33 | 518,877 | +1.43(+2.51%) |
Oct 30, 2007 | 56.78 | 57.26 | 56.49 | 56.90 | 749,399 | +0.07(+0.12%) |
Oct 29, 2007 | 57.63 | 57.86 | 56.35 | 56.83 | 578,716 | -0.68(-1.18%) |
Oct 26, 2007 | 56.23 | 58.10 | 55.38 | 57.51 | 873,534 | +2.14(+3.86%) |
Oct 25, 2007 | 54.37 | 55.68 | 54.17 | 55.37 | 637,159 | +1.01(+1.86%) |
Oct 24, 2007 | 53.35 | 54.36 | 53.31 | 54.36 | 509,404 | +0.57(+1.06%) |
Oct 23, 2007 | 53.38 | 54.05 | 52.75 | 53.79 | 586,572 | +0.84(+1.59%) |
Oct 22, 2007 | 53.89 | 54.37 | 52.82 | 52.95 | 1,107,800 | +0.91(+1.75%) |
Oct 19, 2007 | 53.12 | 53.83 | 52.01 | 52.04 | 622,088 | -0.85(-1.61%) |
Oct 18, 2007 | 53.22 | 54.03 | 52.65 | 52.89 | 705,887 | -0.58(-1.08%) |
Oct 17, 2007 | 54.12 | 54.55 | 53.12 | 53.47 | 725,318 | -0.45(-0.83%) |
Oct 16, 2007 | 54.44 | 55.50 | 53.75 | 53.92 | 665,655 | -0.27(-0.50%) |
Oct 15, 2007 | 55.44 | 55.88 | 53.80 | 54.19 | 618,718 | -1.25(-2.25%) |
Oct 12, 2007 | 55.57 | 55.93 | 55.21 | 55.44 | 349,142 | -0.14(-0.25%) |
Oct 11, 2007 | 56.07 | 56.50 | 55.19 | 55.58 | 562,836 | -0.26(-0.47%) |
Oct 10, 2007 | 55.83 | 56.99 | 55.25 | 55.84 | 438,755 | -0.26(-0.46%) |
Oct 09, 2007 | 56.00 | 56.39 | 55.81 | 56.10 | 606,673 | +0.17(+0.30%) |
Oct 08, 2007 | 56.10 | 56.48 | 55.65 | 55.93 | 468,296 | +0.05(+0.09%) |
Oct 05, 2007 | 56.62 | 56.91 | 55.69 | 55.88 | 409,441 | -0.23(-0.41%) |
Oct 04, 2007 | 56.38 | 56.94 | 55.88 | 56.11 | 358,037 | -0.02(-0.04%) |
Oct 03, 2007 | 56.27 | 57.12 | 56.06 | 56.13 | 498,429 | -1.11(-1.94%) |
Oct 02, 2007 | 58.37 | 58.68 | 56.95 | 57.24 | 1,302,937 | -0.93(-1.60%) |