Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 62.85 | 63.13 | 61.56 | 62.04 | 9,988,086 | -1.14(-1.81%) |
Dec 28, 2007 | 63.57 | 63.57 | 62.62 | 63.18 | 10,148,160 | +0.28(+0.45%) |
Dec 27, 2007 | 63.43 | 63.88 | 62.84 | 62.90 | 7,866,491 | -1.12(-1.76%) |
Dec 26, 2007 | 63.65 | 64.39 | 63.65 | 64.03 | 6,707,312 | -0.05(-0.08%) |
Dec 24, 2007 | 63.82 | 64.28 | 63.45 | 64.08 | 4,081,409 | +0.34(+0.54%) |
Dec 21, 2007 | 63.07 | 63.80 | 62.64 | 63.73 | 23,081,304 | +1.27(+2.03%) |
Dec 20, 2007 | 61.86 | 62.84 | 61.76 | 62.46 | 13,993,142 | +0.98(+1.59%) |
Dec 19, 2007 | 61.14 | 62.20 | 60.76 | 61.49 | 12,254,461 | +0.48(+0.78%) |
Dec 18, 2007 | 60.31 | 61.39 | 59.76 | 61.01 | 14,012,514 | +1.02(+1.70%) |
Dec 17, 2007 | 60.47 | 60.83 | 59.75 | 59.99 | 12,425,658 | -0.71(-1.17%) |
Dec 14, 2007 | 61.59 | 61.73 | 59.74 | 60.70 | 16,921,014 | -1.38(-2.23%) |
Dec 13, 2007 | 61.98 | 62.35 | 61.37 | 62.09 | 10,895,062 | -0.17(-0.27%) |
Dec 12, 2007 | 62.65 | 63.24 | 61.63 | 62.25 | 13,730,111 | +0.85(+1.38%) |
Dec 11, 2007 | 62.75 | 63.36 | 61.10 | 61.40 | 14,705,858 | -1.38(-2.19%) |
Dec 10, 2007 | 62.77 | 63.28 | 62.56 | 62.78 | 7,740,175 | +0.30(+0.49%) |
Dec 07, 2007 | 62.95 | 63.13 | 61.95 | 62.48 | 10,429,211 | -0.48(-0.77%) |
Dec 06, 2007 | 61.98 | 63.13 | 61.94 | 62.96 | 9,261,804 | +0.88(+1.42%) |
Dec 05, 2007 | 61.88 | 62.28 | 61.40 | 62.07 | 10,612,006 | +0.88(+1.43%) |
Dec 04, 2007 | 60.50 | 61.65 | 60.10 | 61.20 | 11,084,878 | +0.46(+0.76%) |
Dec 03, 2007 | 60.58 | 61.49 | 60.02 | 60.74 | 13,797,819 | +0.37(+0.62%) |
Nov 30, 2007 | 62.31 | 62.67 | 59.65 | 60.36 | 22,477,682 | -1.33(-2.16%) |
Nov 29, 2007 | 61.55 | 61.91 | 60.98 | 61.70 | 13,614,848 | +0.07(+0.12%) |
Nov 28, 2007 | 60.16 | 62.14 | 59.89 | 61.62 | 16,245,790 | +2.03(+3.41%) |
Nov 27, 2007 | 58.94 | 60.02 | 58.25 | 59.59 | 15,886,469 | +1.07(+1.82%) |
Nov 26, 2007 | 59.84 | 60.35 | 58.38 | 58.52 | 12,792,357 | -1.19(-2.00%) |
Nov 23, 2007 | 59.17 | 59.77 | 58.72 | 59.72 | 4,927,018 | +1.05(+1.79%) |
Nov 21, 2007 | 58.20 | 59.74 | 58.20 | 58.67 | 12,366,271 | -0.69(-1.16%) |
Nov 20, 2007 | 58.88 | 60.24 | 58.18 | 59.35 | 14,624,826 | +0.69(+1.17%) |
Nov 19, 2007 | 59.88 | 60.48 | 58.16 | 58.67 | 16,556,865 | -1.47(-2.45%) |
Nov 16, 2007 | 59.98 | 60.26 | 59.26 | 60.14 | 16,194,052 | +0.68(+1.15%) |
Nov 15, 2007 | 59.25 | 60.63 | 59.14 | 59.46 | 13,992,030 | +0.09(+0.15%) |
Nov 14, 2007 | 60.90 | 61.08 | 59.02 | 59.37 | 14,729,788 | -1.05(-1.74%) |
Nov 13, 2007 | 58.96 | 60.69 | 58.83 | 60.42 | 18,779,694 | +2.19(+3.77%) |
Nov 12, 2007 | 58.48 | 59.80 | 57.79 | 58.22 | 23,616,160 | +0.69(+1.19%) |
Nov 09, 2007 | 60.21 | 60.21 | 56.97 | 57.54 | 31,510,238 | -3.36(-5.52%) |
Nov 08, 2007 | 63.19 | 63.31 | 59.68 | 60.90 | 40,236,716 | -2.85(-4.47%) |
Nov 07, 2007 | 65.17 | 65.22 | 63.65 | 63.75 | 12,348,591 | -1.20(-1.85%) |
Nov 06, 2007 | 65.13 | 65.40 | 64.09 | 64.95 | 12,719,236 | -0.13(-0.20%) |
Nov 05, 2007 | 66.06 | 66.06 | 64.75 | 65.08 | 12,470,078 | -0.68(-1.04%) |
Nov 02, 2007 | 65.67 | 66.09 | 65.18 | 65.76 | 10,654,800 | +0.54(+0.83%) |
Nov 01, 2007 | 66.29 | 66.63 | 65.04 | 65.22 | 13,232,732 | -1.42(-2.13%) |
Oct 31, 2007 | 65.86 | 66.72 | 65.01 | 66.64 | 12,575,405 | +1.15(+1.75%) |
Oct 30, 2007 | 65.71 | 65.94 | 65.28 | 65.49 | 6,996,737 | -0.39(-0.59%) |
Oct 29, 2007 | 65.37 | 66.01 | 65.34 | 65.88 | 8,892,155 | +0.61(+0.94%) |
Oct 26, 2007 | 64.85 | 65.43 | 64.32 | 65.27 | 8,764,958 | +0.53(+0.82%) |
Oct 25, 2007 | 65.04 | 65.66 | 64.10 | 64.74 | 11,360,363 | -0.08(-0.12%) |
Oct 24, 2007 | 65.54 | 65.68 | 64.09 | 64.82 | 14,065,960 | -0.99(-1.51%) |
Oct 23, 2007 | 65.30 | 65.88 | 65.14 | 65.82 | 9,693,326 | +0.75(+1.16%) |
Oct 22, 2007 | 63.69 | 65.36 | 63.68 | 65.06 | 13,202,062 | +0.63(+0.97%) |
Oct 19, 2007 | 65.41 | 65.96 | 64.16 | 64.44 | 17,994,814 | -1.45(-2.20%) |
Oct 18, 2007 | 65.90 | 66.81 | 65.68 | 65.88 | 13,479,823 | -0.56(-0.85%) |
Oct 17, 2007 | 67.73 | 67.73 | 65.51 | 66.45 | 31,537,678 | -2.19(-3.19%) |
Oct 16, 2007 | 67.73 | 68.83 | 67.43 | 68.64 | 20,059,404 | +0.90(+1.33%) |
Oct 15, 2007 | 67.69 | 67.93 | 67.00 | 67.74 | 10,920,345 | +0.13(+0.19%) |
Oct 12, 2007 | 68.01 | 68.23 | 67.31 | 67.61 | 9,855,539 | -0.14(-0.20%) |
Oct 11, 2007 | 68.29 | 69.71 | 67.36 | 67.75 | 22,684,204 | -0.33(-0.48%) |
Oct 10, 2007 | 67.72 | 68.18 | 67.54 | 68.08 | 10,283,488 | +0.18(+0.27%) |
Oct 09, 2007 | 67.64 | 68.01 | 66.81 | 67.89 | 9,880,622 | +0.30(+0.45%) |
Oct 08, 2007 | 66.63 | 67.85 | 66.50 | 67.59 | 8,403,577 | +0.84(+1.26%) |
Oct 05, 2007 | 66.67 | 66.98 | 66.27 | 66.75 | 10,017,814 | +0.35(+0.53%) |
Oct 04, 2007 | 66.69 | 67.00 | 66.00 | 66.40 | 10,763,843 | -0.41(-0.61%) |
Oct 03, 2007 | 67.52 | 67.63 | 66.73 | 66.80 | 13,789,908 | -1.12(-1.66%) |
Oct 02, 2007 | 68.47 | 68.64 | 67.80 | 67.93 | 12,042,799 | -0.38(-0.56%) |