Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 67.68 | 67.68 | 66.94 | 67.08 | 34,117 | -0.54(-0.80%) |
Dec 28, 2007 | 67.32 | 68.26 | 67.32 | 67.62 | 45,228 | -0.14(-0.20%) |
Dec 27, 2007 | 68.49 | 68.50 | 67.55 | 67.76 | 28,578 | -0.92(-1.33%) |
Dec 26, 2007 | 68.20 | 68.70 | 67.96 | 68.67 | 33,429 | +0.47(+0.68%) |
Dec 24, 2007 | 68.26 | 68.35 | 68.13 | 68.21 | 29,889 | +0.56(+0.83%) |
Dec 21, 2007 | 67.05 | 67.71 | 67.03 | 67.64 | 26,088 | +1.65(+2.50%) |
Dec 20, 2007 | 65.40 | 66.02 | 64.75 | 66.00 | 52,438 | +1.17(+1.81%) |
Dec 19, 2007 | 65.07 | 65.46 | 64.46 | 64.82 | 33,298 | -0.26(-0.40%) |
Dec 18, 2007 | 64.98 | 65.34 | 63.77 | 65.08 | 46,408 | +0.59(+0.92%) |
Dec 17, 2007 | 65.88 | 65.88 | 64.40 | 64.49 | 27,333 | -1.88(-2.83%) |
Dec 14, 2007 | 67.37 | 67.37 | 66.31 | 66.36 | 55,781 | -2.23(-3.25%) |
Dec 13, 2007 | 67.00 | 68.75 | 66.92 | 68.59 | 34,871 | +0.36(+0.53%) |
Dec 12, 2007 | 69.05 | 69.41 | 67.45 | 68.23 | 28,651 | +0.75(+1.11%) |
Dec 11, 2007 | 70.13 | 70.13 | 67.48 | 67.48 | 56,371 | -2.62(-3.73%) |
Dec 10, 2007 | 69.22 | 70.22 | 69.22 | 70.10 | 80,776 | +0.88(+1.27%) |
Dec 07, 2007 | 69.11 | 69.41 | 68.76 | 69.22 | 38,280 | +0.60(+0.88%) |
Dec 06, 2007 | 67.43 | 68.73 | 67.43 | 68.62 | 25,170 | +1.33(+1.97%) |
Dec 05, 2007 | 66.91 | 67.29 | 66.72 | 67.29 | 49,423 | +1.17(+1.76%) |
Dec 04, 2007 | 66.10 | 66.47 | 65.99 | 66.13 | 24,777 | -0.42(-0.63%) |
Dec 03, 2007 | 67.07 | 67.16 | 66.25 | 66.55 | 21,021 | -0.28(-0.42%) |
Nov 30, 2007 | 67.48 | 67.48 | 66.22 | 66.83 | 66,046 | +0.78(+1.18%) |
Nov 29, 2007 | 65.62 | 66.63 | 65.38 | 66.05 | 54,798 | +0.45(+0.69%) |
Nov 28, 2007 | 63.72 | 65.80 | 63.72 | 65.60 | 31,200 | +2.78(+4.42%) |
Nov 27, 2007 | 62.63 | 63.12 | 62.02 | 62.82 | 47,325 | +0.47(+0.75%) |
Nov 26, 2007 | 63.58 | 64.05 | 62.28 | 62.36 | 39,328 | -0.79(-1.26%) |
Nov 23, 2007 | 62.60 | 63.42 | 62.52 | 63.15 | 10,094 | +0.98(+1.58%) |
Nov 21, 2007 | 62.53 | 62.91 | 61.76 | 62.17 | 24,816 | -0.98(-1.55%) |
Nov 20, 2007 | 61.70 | 63.91 | 61.70 | 63.14 | 39,976 | +0.74(+1.19%) |
Nov 19, 2007 | 63.68 | 63.77 | 62.32 | 62.40 | 85,474 | -2.07(-3.21%) |
Nov 16, 2007 | 64.65 | 64.80 | 63.63 | 64.47 | 66,334 | +0.01(+0.01%) |
Nov 15, 2007 | 65.26 | 65.64 | 63.90 | 64.46 | 51,389 | -1.40(-2.13%) |
Nov 14, 2007 | 66.58 | 66.78 | 65.83 | 65.87 | 35,101 | +0.40(+0.61%) |
Nov 13, 2007 | 64.49 | 65.65 | 64.49 | 65.47 | 56,321 | +1.37(+2.13%) |
Nov 12, 2007 | 66.21 | 66.21 | 64.11 | 64.11 | 57,348 | -2.54(-3.81%) |
Nov 09, 2007 | 67.01 | 67.37 | 66.22 | 66.65 | 37,395 | -1.09(-1.61%) |
Nov 08, 2007 | 67.82 | 68.28 | 66.40 | 67.74 | 85,663 | +0.66(+0.98%) |
Nov 07, 2007 | 68.52 | 68.53 | 67.08 | 67.08 | 35,133 | -2.08(-3.01%) |
Nov 06, 2007 | 68.74 | 69.17 | 67.83 | 69.16 | 45,540 | +1.55(+2.29%) |
Nov 05, 2007 | 67.60 | 67.89 | 67.04 | 67.61 | 41,741 | -0.55(-0.81%) |
Nov 02, 2007 | 67.95 | 68.45 | 66.96 | 68.16 | 41,950 | +0.33(+0.48%) |
Nov 01, 2007 | 68.61 | 69.06 | 67.68 | 67.84 | 93,471 | -2.24(-3.20%) |
Oct 31, 2007 | 69.16 | 70.18 | 68.46 | 70.08 | 50,865 | +1.43(+2.08%) |
Oct 30, 2007 | 69.19 | 69.38 | 68.56 | 68.65 | 75,380 | -1.20(-1.71%) |
Oct 29, 2007 | 69.65 | 70.10 | 69.62 | 69.85 | 74,724 | +0.49(+0.70%) |
Oct 26, 2007 | 69.02 | 69.66 | 68.80 | 69.36 | 43,523 | +1.03(+1.51%) |
Oct 25, 2007 | 67.87 | 68.33 | 67.69 | 68.33 | 89,276 | +0.35(+0.52%) |
Oct 24, 2007 | 67.72 | 68.09 | 66.70 | 67.98 | 118,117 | +0.24(+0.36%) |
Oct 23, 2007 | 67.78 | 67.78 | 66.70 | 67.74 | 37,624 | +0.91(+1.36%) |
Oct 22, 2007 | 65.99 | 66.83 | 65.67 | 66.83 | 92,029 | -0.13(-0.19%) |
Oct 19, 2007 | 68.17 | 68.34 | 66.96 | 66.96 | 54,404 | -1.69(-2.47%) |
Oct 18, 2007 | 67.90 | 68.80 | 67.63 | 68.65 | 26,219 | +0.76(+1.12%) |
Oct 17, 2007 | 68.55 | 68.55 | 67.22 | 67.89 | 49,816 | +0.01(+0.01%) |
Oct 16, 2007 | 68.16 | 68.23 | 67.66 | 67.88 | 30,545 | -1.05(-1.53%) |
Oct 15, 2007 | 69.96 | 69.96 | 68.38 | 68.93 | 41,688 | -0.37(-0.54%) |
Oct 12, 2007 | 68.79 | 69.36 | 68.40 | 69.31 | 23,597 | +0.68(+0.99%) |
Oct 11, 2007 | 69.91 | 70.09 | 68.12 | 68.63 | 63,188 | -0.38(-0.55%) |
Oct 10, 2007 | 69.13 | 69.24 | 68.58 | 69.01 | 22,024 | -0.27(-0.40%) |
Oct 09, 2007 | 68.41 | 69.28 | 68.38 | 69.28 | 32,118 | +1.21(+1.78%) |
Oct 08, 2007 | 68.15 | 68.26 | 67.84 | 68.07 | 32,511 | -0.31(-0.46%) |
Oct 05, 2007 | 67.90 | 68.72 | 67.79 | 68.38 | 35,002 | +1.20(+1.78%) |
Oct 04, 2007 | 67.12 | 67.28 | 66.58 | 67.19 | 24,383 | +0.11(+0.17%) |
Oct 03, 2007 | 67.59 | 67.59 | 66.87 | 67.07 | 29,496 | -0.82(-1.21%) |
Oct 02, 2007 | 68.06 | 68.06 | 67.34 | 67.90 | 33,298 | -0.23(-0.34%) |