Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 76.93 | 76.93 | 75.75 | 75.90 | 3,707,503 | -1.13(-1.47%) |
Dec 28, 2007 | 77.00 | 77.32 | 76.57 | 77.03 | 2,406,549 | +0.33(+0.43%) |
Dec 27, 2007 | 77.00 | 77.86 | 76.59 | 76.70 | 3,430,781 | -0.58(-0.75%) |
Dec 26, 2007 | 77.98 | 77.98 | 76.92 | 77.28 | 3,244,444 | -0.43(-0.55%) |
Dec 24, 2007 | 77.35 | 78.00 | 77.01 | 77.71 | 1,444,900 | +0.36(+0.47%) |
Dec 21, 2007 | 77.82 | 77.88 | 76.77 | 77.35 | 7,732,454 | +0.86(+1.12%) |
Dec 20, 2007 | 77.20 | 77.22 | 76.11 | 76.49 | 4,365,166 | -0.30(-0.39%) |
Dec 19, 2007 | 77.19 | 77.39 | 76.32 | 76.79 | 5,041,620 | -0.23(-0.30%) |
Dec 18, 2007 | 78.08 | 78.08 | 76.52 | 77.02 | 7,384,162 | -0.35(-0.45%) |
Dec 17, 2007 | 78.89 | 78.89 | 77.20 | 77.37 | 6,318,609 | -1.09(-1.39%) |
Dec 14, 2007 | 78.59 | 79.00 | 78.37 | 78.46 | 6,740,643 | -0.23(-0.29%) |
Dec 13, 2007 | 78.30 | 78.78 | 77.53 | 78.69 | 4,995,513 | +0.60(+0.77%) |
Dec 12, 2007 | 77.76 | 78.57 | 77.20 | 78.09 | 7,472,587 | +1.61(+2.11%) |
Dec 11, 2007 | 77.50 | 78.09 | 76.34 | 76.48 | 5,377,837 | -0.80(-1.04%) |
Dec 10, 2007 | 77.37 | 77.57 | 76.91 | 77.28 | 3,942,057 | +0.28(+0.36%) |
Dec 07, 2007 | 77.17 | 77.75 | 76.91 | 77.00 | 3,359,845 | -0.03(-0.04%) |
Dec 06, 2007 | 76.24 | 77.17 | 76.04 | 77.03 | 3,788,617 | +0.76(+1.00%) |
Dec 05, 2007 | 75.81 | 76.79 | 75.62 | 76.27 | 6,580,205 | -0.38(-0.50%) |
Dec 04, 2007 | 76.28 | 77.00 | 76.24 | 76.65 | 4,260,470 | +0.07(+0.09%) |
Dec 03, 2007 | 77.51 | 77.51 | 76.37 | 76.58 | 4,424,470 | -0.60(-0.78%) |
Nov 30, 2007 | 76.72 | 77.18 | 76.04 | 77.18 | 7,287,648 | +0.64(+0.84%) |
Nov 29, 2007 | 77.07 | 77.07 | 76.09 | 76.54 | 4,522,926 | -0.62(-0.80%) |
Nov 28, 2007 | 76.09 | 77.41 | 75.47 | 77.16 | 6,729,739 | +1.24(+1.63%) |
Nov 27, 2007 | 75.16 | 76.13 | 74.44 | 75.92 | 6,342,236 | +1.23(+1.65%) |
Nov 26, 2007 | 75.66 | 76.41 | 74.51 | 74.69 | 6,032,963 | -0.82(-1.09%) |
Nov 23, 2007 | 75.69 | 75.69 | 74.76 | 75.51 | 2,283,305 | +0.47(+0.63%) |
Nov 21, 2007 | 74.42 | 76.29 | 74.42 | 75.04 | 7,706,272 | +0.20(+0.27%) |
Nov 20, 2007 | 75.00 | 75.58 | 73.97 | 74.84 | 8,170,460 | -0.24(-0.32%) |
Nov 19, 2007 | 73.83 | 75.40 | 73.55 | 75.08 | 7,842,864 | +0.93(+1.25%) |
Nov 16, 2007 | 74.21 | 74.39 | 73.16 | 74.15 | 6,092,901 | +0.57(+0.77%) |
Nov 15, 2007 | 73.91 | 74.86 | 73.38 | 73.58 | 5,205,144 | -0.48(-0.65%) |
Nov 14, 2007 | 73.90 | 74.96 | 72.86 | 74.06 | 6,226,144 | +0.72(+0.98%) |
Nov 13, 2007 | 73.19 | 73.42 | 72.10 | 73.34 | 5,741,320 | +0.77(+1.06%) |
Nov 12, 2007 | 73.20 | 73.69 | 72.50 | 72.57 | 4,951,109 | -0.91(-1.24%) |
Nov 09, 2007 | 73.60 | 74.23 | 72.81 | 73.48 | 6,694,836 | -0.02(-0.03%) |
Nov 08, 2007 | 72.40 | 73.75 | 72.00 | 73.50 | 6,818,954 | +1.16(+1.60%) |
Nov 07, 2007 | 73.32 | 73.32 | 72.19 | 72.34 | 4,909,040 | -1.15(-1.56%) |
Nov 06, 2007 | 72.82 | 73.89 | 72.76 | 73.49 | 4,810,575 | +0.73(+1.00%) |
Nov 05, 2007 | 73.56 | 73.56 | 72.62 | 72.76 | 6,662,851 | -0.22(-0.30%) |
Nov 02, 2007 | 73.63 | 73.63 | 72.37 | 72.98 | 5,073,000 | +0.59(+0.82%) |
Nov 01, 2007 | 73.49 | 73.90 | 72.39 | 72.39 | 4,960,600 | -1.33(-1.80%) |
Oct 31, 2007 | 74.04 | 74.30 | 72.85 | 73.72 | 4,811,200 | -0.12(-0.16%) |
Oct 30, 2007 | 73.30 | 74.32 | 73.10 | 73.84 | 4,961,927 | +0.14(+0.19%) |
Oct 29, 2007 | 72.49 | 73.87 | 72.17 | 73.70 | 5,955,000 | +1.36(+1.88%) |
Oct 26, 2007 | 72.46 | 72.46 | 71.50 | 72.34 | 4,133,366 | +0.36(+0.50%) |
Oct 25, 2007 | 72.00 | 72.37 | 71.62 | 71.98 | 4,707,800 | +0.18(+0.25%) |
Oct 24, 2007 | 71.18 | 71.90 | 70.94 | 71.80 | 5,084,500 | +0.27(+0.38%) |
Oct 23, 2007 | 71.27 | 71.58 | 70.71 | 71.53 | 4,878,200 | +0.36(+0.51%) |
Oct 22, 2007 | 70.03 | 71.22 | 69.98 | 71.17 | 5,464,200 | +0.77(+1.09%) |
Oct 19, 2007 | 71.60 | 71.85 | 70.35 | 70.40 | 7,392,900 | -1.48(-2.06%) |
Oct 18, 2007 | 72.07 | 72.44 | 71.71 | 71.88 | 3,426,024 | -0.23(-0.32%) |
Oct 17, 2007 | 72.02 | 72.79 | 71.61 | 72.11 | 4,837,020 | +0.24(+0.33%) |
Oct 16, 2007 | 71.06 | 72.05 | 71.05 | 71.87 | 5,704,300 | +0.52(+0.73%) |
Oct 15, 2007 | 71.65 | 71.97 | 70.79 | 71.35 | 7,043,100 | -0.43(-0.60%) |
Oct 12, 2007 | 71.74 | 72.47 | 71.40 | 71.78 | 5,750,944 | +0.01(+0.01%) |
Oct 11, 2007 | 73.80 | 74.10 | 70.82 | 71.77 | 12,362,200 | -1.83(-2.49%) |
Oct 10, 2007 | 73.46 | 74.19 | 73.10 | 73.60 | 5,327,794 | +0.39(+0.53%) |
Oct 09, 2007 | 73.40 | 73.69 | 72.93 | 73.21 | 7,024,018 | -0.70(-0.95%) |
Oct 08, 2007 | 73.50 | 73.95 | 73.40 | 73.91 | 2,371,900 | +0.17(+0.23%) |
Oct 05, 2007 | 74.14 | 74.19 | 73.24 | 73.74 | 5,698,200 | -0.13(-0.18%) |
Oct 04, 2007 | 73.01 | 73.88 | 73.01 | 73.87 | 4,463,700 | +0.40(+0.54%) |
Oct 03, 2007 | 73.60 | 73.70 | 73.20 | 73.47 | 5,139,100 | -0.29(-0.39%) |
Oct 02, 2007 | 74.12 | 74.25 | 73.34 | 73.76 | 6,144,025 | -0.25(-0.34%) |