Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.77 | 56.07 | 54.22 | 56.07 | 1,078,301 | +1.39(+2.55%) |
Dec 28, 2007 | 56.87 | 57.46 | 54.44 | 54.68 | 1,400,253 | -2.02(-3.57%) |
Dec 27, 2007 | 57.39 | 58.31 | 56.67 | 56.70 | 631,801 | -2.01(-3.42%) |
Dec 26, 2007 | 59.16 | 59.57 | 58.11 | 58.71 | 738,697 | -1.28(-2.13%) |
Dec 24, 2007 | 58.20 | 60.08 | 58.20 | 59.99 | 230,009 | +1.87(+3.21%) |
Dec 21, 2007 | 58.19 | 58.64 | 57.00 | 58.13 | 1,129,547 | +0.35(+0.61%) |
Dec 20, 2007 | 56.18 | 58.23 | 55.31 | 57.77 | 2,014,256 | +1.55(+2.76%) |
Dec 19, 2007 | 53.67 | 56.36 | 53.23 | 56.22 | 1,542,306 | +2.56(+4.77%) |
Dec 18, 2007 | 54.48 | 55.03 | 52.43 | 53.66 | 1,930,247 | -0.23(-0.43%) |
Dec 17, 2007 | 56.73 | 57.79 | 53.75 | 53.89 | 2,371,314 | -3.26(-5.70%) |
Dec 14, 2007 | 58.18 | 59.01 | 57.02 | 57.15 | 1,431,810 | -1.68(-2.86%) |
Dec 13, 2007 | 57.89 | 58.99 | 56.87 | 58.83 | 1,637,588 | +0.46(+0.79%) |
Dec 12, 2007 | 60.62 | 61.20 | 57.38 | 58.37 | 1,559,293 | -0.28(-0.48%) |
Dec 11, 2007 | 62.77 | 64.05 | 58.65 | 58.65 | 1,398,137 | -4.49(-7.12%) |
Dec 10, 2007 | 62.06 | 63.18 | 61.29 | 63.14 | 1,495,396 | +1.63(+2.65%) |
Dec 07, 2007 | 62.07 | 65.21 | 61.41 | 61.51 | 1,620,999 | -0.17(-0.28%) |
Dec 06, 2007 | 58.08 | 61.68 | 58.08 | 61.68 | 1,779,773 | +1.88(+3.14%) |
Dec 05, 2007 | 59.70 | 60.00 | 58.56 | 59.81 | 1,141,381 | +1.43(+2.45%) |
Dec 04, 2007 | 60.08 | 60.78 | 57.93 | 58.38 | 1,559,565 | -2.62(-4.30%) |
Dec 03, 2007 | 61.73 | 61.77 | 60.34 | 61.00 | 1,297,592 | -1.34(-2.15%) |
Nov 30, 2007 | 61.53 | 63.15 | 61.35 | 62.34 | 2,153,313 | +1.97(+3.27%) |
Nov 29, 2007 | 59.29 | 60.49 | 58.38 | 60.36 | 1,435,957 | +0.37(+0.61%) |
Nov 28, 2007 | 58.08 | 60.20 | 58.08 | 60.00 | 2,331,738 | +1.92(+3.31%) |
Nov 27, 2007 | 57.92 | 58.93 | 57.10 | 58.08 | 1,850,574 | +0.16(+0.27%) |
Nov 26, 2007 | 60.48 | 60.60 | 57.64 | 57.92 | 2,007,584 | -2.78(-4.59%) |
Nov 23, 2007 | 60.57 | 60.71 | 59.39 | 60.71 | 542,539 | +1.14(+1.91%) |
Nov 21, 2007 | 59.37 | 60.06 | 58.19 | 59.57 | 2,508,313 | -1.68(-2.74%) |
Nov 20, 2007 | 60.70 | 62.81 | 60.27 | 61.25 | 2,542,106 | +0.52(+0.85%) |
Nov 19, 2007 | 64.35 | 64.64 | 60.60 | 60.73 | 2,334,468 | -3.86(-5.97%) |
Nov 16, 2007 | 66.96 | 66.98 | 63.66 | 64.59 | 1,820,409 | -1.84(-2.76%) |
Nov 15, 2007 | 67.15 | 67.67 | 65.04 | 66.42 | 1,468,061 | -1.37(-2.03%) |
Nov 14, 2007 | 68.97 | 69.40 | 67.17 | 67.80 | 1,660,403 | -0.21(-0.31%) |
Nov 13, 2007 | 66.27 | 68.01 | 66.00 | 68.01 | 2,011,251 | +2.42(+3.69%) |
Nov 12, 2007 | 67.14 | 67.14 | 65.43 | 65.59 | 2,081,587 | -1.30(-1.94%) |
Nov 09, 2007 | 66.17 | 67.51 | 65.52 | 66.89 | 1,449,439 | -0.42(-0.62%) |
Nov 08, 2007 | 66.90 | 68.04 | 65.40 | 67.31 | 1,510,480 | +0.17(+0.25%) |
Nov 07, 2007 | 67.51 | 68.30 | 66.60 | 67.14 | 1,489,062 | -1.26(-1.84%) |
Nov 06, 2007 | 67.37 | 68.75 | 66.57 | 68.40 | 1,474,395 | +1.05(+1.56%) |
Nov 05, 2007 | 68.26 | 68.26 | 66.56 | 67.35 | 1,616,862 | -1.07(-1.57%) |
Nov 02, 2007 | 70.07 | 70.10 | 67.35 | 68.42 | 1,814,076 | -1.66(-2.36%) |
Nov 01, 2007 | 71.40 | 72.34 | 69.54 | 70.08 | 1,217,551 | -2.32(-3.20%) |
Oct 31, 2007 | 70.68 | 72.44 | 70.20 | 72.39 | 1,443,560 | +1.90(+2.69%) |
Oct 30, 2007 | 70.80 | 71.34 | 70.05 | 70.50 | 786,366 | -0.19(-0.26%) |
Oct 29, 2007 | 71.10 | 71.61 | 70.59 | 70.68 | 660,194 | -0.77(-1.08%) |
Oct 26, 2007 | 70.95 | 72.12 | 70.11 | 71.46 | 914,705 | +1.41(+2.01%) |
Oct 25, 2007 | 70.92 | 71.27 | 69.17 | 70.05 | 1,053,210 | -0.15(-0.21%) |
Oct 24, 2007 | 71.54 | 71.89 | 69.24 | 70.20 | 1,304,388 | -1.80(-2.50%) |
Oct 23, 2007 | 72.00 | 73.47 | 71.06 | 72.00 | 1,156,048 | +1.31(+1.85%) |
Oct 22, 2007 | 68.10 | 70.86 | 67.65 | 70.69 | 1,174,549 | +2.11(+3.08%) |
Oct 19, 2007 | 72.52 | 72.52 | 68.46 | 68.58 | 1,820,076 | -3.94(-5.43%) |
Oct 18, 2007 | 70.14 | 72.69 | 69.41 | 72.51 | 1,056,544 | +2.16(+3.07%) |
Oct 17, 2007 | 70.89 | 71.85 | 69.53 | 70.35 | 1,219,884 | -0.18(-0.26%) |
Oct 16, 2007 | 71.30 | 71.49 | 70.42 | 70.53 | 981,707 | -1.09(-1.52%) |
Oct 15, 2007 | 70.05 | 72.65 | 70.05 | 71.62 | 1,234,218 | -0.52(-0.72%) |
Oct 12, 2007 | 74.23 | 74.50 | 71.78 | 72.14 | 1,122,047 | -1.83(-2.47%) |
Oct 11, 2007 | 75.60 | 75.86 | 73.78 | 73.96 | 1,264,386 | +0.24(+0.33%) |
Oct 10, 2007 | 73.71 | 74.57 | 72.88 | 73.72 | 1,169,382 | +0.02(+0.02%) |
Oct 09, 2007 | 73.32 | 73.82 | 72.42 | 73.71 | 879,036 | +0.39(+0.53%) |
Oct 08, 2007 | 73.47 | 73.75 | 72.54 | 73.32 | 649,360 | -0.01(-0.02%) |
Oct 05, 2007 | 71.69 | 73.39 | 71.50 | 73.33 | 1,126,714 | +2.30(+3.24%) |
Oct 04, 2007 | 72.11 | 72.43 | 70.58 | 71.03 | 1,042,377 | -1.06(-1.46%) |
Oct 03, 2007 | 72.00 | 72.75 | 71.25 | 72.09 | 1,174,549 | -0.60(-0.83%) |
Oct 02, 2007 | 70.50 | 72.79 | 69.43 | 72.69 | 1,414,892 | +1.48(+2.08%) |