Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 67.99 | 67.99 | 67.15 | 67.43 | 498,085 | -0.65(-0.96%) |
Dec 28, 2007 | 68.56 | 68.56 | 67.64 | 68.08 | 562,389 | +0.39(+0.57%) |
Dec 27, 2007 | 68.29 | 68.68 | 67.41 | 67.70 | 771,520 | -0.80(-1.16%) |
Dec 26, 2007 | 69.03 | 69.03 | 67.91 | 68.50 | 978,919 | -0.53(-0.77%) |
Dec 24, 2007 | 69.27 | 69.27 | 68.46 | 69.02 | 376,210 | +0.35(+0.51%) |
Dec 21, 2007 | 68.54 | 68.81 | 66.91 | 68.68 | 2,292,810 | +0.94(+1.39%) |
Dec 20, 2007 | 67.24 | 68.41 | 66.99 | 67.74 | 1,254,892 | +1.30(+1.95%) |
Dec 19, 2007 | 66.26 | 67.53 | 65.46 | 66.44 | 2,214,663 | +0.73(+1.10%) |
Dec 18, 2007 | 66.26 | 66.30 | 65.52 | 65.71 | 1,722,127 | -0.04(-0.05%) |
Dec 17, 2007 | 67.17 | 67.45 | 65.59 | 65.75 | 1,514,091 | -1.85(-2.74%) |
Dec 14, 2007 | 67.93 | 69.10 | 67.26 | 67.60 | 1,930,363 | -1.16(-1.68%) |
Dec 13, 2007 | 68.15 | 68.90 | 67.85 | 68.76 | 1,556,252 | +0.41(+0.60%) |
Dec 12, 2007 | 68.42 | 69.17 | 67.68 | 68.34 | 2,117,994 | +1.29(+1.92%) |
Dec 11, 2007 | 68.16 | 69.02 | 66.67 | 67.05 | 1,540,923 | -1.15(-1.68%) |
Dec 10, 2007 | 68.68 | 69.36 | 67.75 | 68.20 | 1,363,674 | -0.43(-0.63%) |
Dec 07, 2007 | 69.48 | 69.69 | 68.27 | 68.63 | 1,426,745 | -0.45(-0.65%) |
Dec 06, 2007 | 68.97 | 69.47 | 68.75 | 69.08 | 1,370,548 | +0.08(+0.12%) |
Dec 05, 2007 | 71.05 | 71.38 | 68.54 | 69.00 | 1,897,662 | -1.25(-1.78%) |
Dec 04, 2007 | 68.96 | 71.33 | 68.78 | 70.25 | 2,794,024 | +1.47(+2.13%) |
Dec 03, 2007 | 67.89 | 69.12 | 67.25 | 68.78 | 2,056,913 | -0.19(-0.27%) |
Nov 30, 2007 | 68.43 | 69.11 | 67.52 | 68.97 | 2,190,705 | +1.39(+2.05%) |
Nov 29, 2007 | 67.32 | 68.40 | 67.04 | 67.58 | 1,167,483 | -0.16(-0.24%) |
Nov 28, 2007 | 67.24 | 67.93 | 66.17 | 67.74 | 1,822,606 | +0.87(+1.30%) |
Nov 27, 2007 | 65.15 | 67.04 | 65.04 | 66.88 | 1,855,243 | +1.93(+2.98%) |
Nov 26, 2007 | 63.26 | 66.41 | 63.26 | 64.94 | 1,775,467 | +1.20(+1.88%) |
Nov 23, 2007 | 63.14 | 63.95 | 62.91 | 63.74 | 440,236 | +0.89(+1.41%) |
Nov 21, 2007 | 63.72 | 64.38 | 62.76 | 62.86 | 945,105 | -1.52(-2.36%) |
Nov 20, 2007 | 64.23 | 64.80 | 63.60 | 64.38 | 1,149,350 | +0.12(+0.18%) |
Nov 19, 2007 | 64.69 | 65.51 | 64.04 | 64.26 | 918,910 | -0.71(-1.09%) |
Nov 16, 2007 | 64.37 | 65.26 | 64.03 | 64.97 | 1,476,417 | +1.16(+1.81%) |
Nov 15, 2007 | 65.45 | 66.13 | 63.51 | 63.81 | 1,714,933 | -1.64(-2.50%) |
Nov 14, 2007 | 65.85 | 66.26 | 65.06 | 65.45 | 1,314,264 | +0.13(+0.19%) |
Nov 13, 2007 | 65.33 | 65.37 | 63.86 | 65.33 | 1,371,420 | +0.67(+1.04%) |
Nov 12, 2007 | 65.32 | 65.93 | 63.96 | 64.66 | 1,344,062 | +0.08(+0.12%) |
Nov 09, 2007 | 63.20 | 65.05 | 63.20 | 64.57 | 1,736,322 | +0.04(+0.07%) |
Nov 08, 2007 | 63.74 | 64.81 | 63.16 | 64.53 | 1,010,475 | +0.84(+1.32%) |
Nov 07, 2007 | 64.85 | 65.32 | 63.69 | 63.69 | 1,516,832 | -1.14(-1.75%) |
Nov 06, 2007 | 65.79 | 65.79 | 63.61 | 64.83 | 2,274,308 | +0.90(+1.41%) |
Nov 05, 2007 | 64.67 | 64.69 | 63.52 | 63.92 | 1,701,029 | -0.75(-1.16%) |
Nov 02, 2007 | 66.40 | 66.40 | 63.46 | 64.67 | 1,953,929 | -0.98(-1.49%) |
Nov 01, 2007 | 67.07 | 67.10 | 65.46 | 65.65 | 1,716,375 | -1.46(-2.17%) |
Oct 31, 2007 | 66.43 | 67.33 | 66.03 | 67.11 | 1,826,273 | +0.68(+1.02%) |
Oct 30, 2007 | 65.43 | 67.86 | 65.14 | 66.43 | 2,021,052 | +0.39(+0.60%) |
Oct 29, 2007 | 72.07 | 72.97 | 64.97 | 66.03 | 6,759,065 | -1.62(-2.40%) |
Oct 26, 2007 | 68.95 | 69.69 | 64.91 | 67.65 | 6,536,700 | -1.23(-1.78%) |
Oct 25, 2007 | 66.31 | 69.45 | 65.68 | 68.88 | 2,572,106 | +3.07(+4.67%) |
Oct 24, 2007 | 68.00 | 68.02 | 63.74 | 65.81 | 3,955,660 | -2.40(-3.52%) |
Oct 23, 2007 | 67.43 | 68.72 | 66.55 | 68.21 | 2,551,444 | +1.33(+1.98%) |
Oct 22, 2007 | 65.34 | 66.88 | 65.22 | 66.88 | 991,874 | +1.48(+2.26%) |
Oct 19, 2007 | 65.87 | 66.54 | 65.17 | 65.41 | 1,182,856 | -0.85(-1.28%) |
Oct 18, 2007 | 64.47 | 66.51 | 64.43 | 66.26 | 1,556,554 | +2.05(+3.19%) |
Oct 17, 2007 | 64.02 | 64.60 | 63.74 | 64.21 | 1,133,602 | +0.50(+0.79%) |
Oct 16, 2007 | 64.26 | 64.44 | 63.14 | 63.71 | 1,382,660 | -0.53(-0.82%) |
Oct 15, 2007 | 65.34 | 65.35 | 64.03 | 64.23 | 855,283 | -0.80(-1.23%) |
Oct 12, 2007 | 63.70 | 65.11 | 63.70 | 65.03 | 957,252 | +1.26(+1.98%) |
Oct 11, 2007 | 64.56 | 65.28 | 63.47 | 63.77 | 1,122,211 | -0.79(-1.22%) |
Oct 10, 2007 | 64.37 | 65.32 | 64.20 | 64.56 | 975,568 | +0.40(+0.63%) |
Oct 09, 2007 | 64.47 | 64.47 | 63.46 | 64.15 | 856,400 | +0.24(+0.38%) |
Oct 08, 2007 | 63.84 | 64.40 | 63.80 | 63.91 | 610,693 | +0.09(+0.14%) |
Oct 05, 2007 | 63.57 | 64.42 | 63.43 | 63.82 | 860,309 | +0.06(+0.10%) |
Oct 04, 2007 | 65.06 | 65.16 | 63.53 | 63.76 | 1,442,858 | -1.07(-1.64%) |
Oct 03, 2007 | 63.40 | 64.91 | 63.16 | 64.83 | 2,319,809 | +1.59(+2.52%) |
Oct 02, 2007 | 62.68 | 63.29 | 62.17 | 63.23 | 2,061,872 | -0.54(-0.84%) |