Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 55.04 | 56.35 | 54.49 | 56.35 | 1,072,969 | +1.40(+2.55%) |
Dec 28, 2007 | 57.15 | 57.75 | 54.71 | 54.95 | 1,393,329 | -2.03(-3.57%) |
Dec 27, 2007 | 57.67 | 58.60 | 56.95 | 56.99 | 628,677 | -2.02(-3.42%) |
Dec 26, 2007 | 59.45 | 59.87 | 58.40 | 59.01 | 735,044 | -1.28(-2.13%) |
Dec 24, 2007 | 58.49 | 60.37 | 58.49 | 60.29 | 228,872 | +1.88(+3.21%) |
Dec 21, 2007 | 58.48 | 58.93 | 57.28 | 58.41 | 1,123,961 | +0.36(+0.61%) |
Dec 20, 2007 | 56.46 | 58.52 | 55.59 | 58.06 | 2,004,295 | +1.56(+2.76%) |
Dec 19, 2007 | 53.93 | 56.64 | 53.49 | 56.50 | 1,534,679 | +2.57(+4.77%) |
Dec 18, 2007 | 54.75 | 55.30 | 52.69 | 53.92 | 1,920,701 | -0.24(-0.43%) |
Dec 17, 2007 | 57.02 | 58.08 | 54.01 | 54.16 | 2,359,587 | -3.27(-5.70%) |
Dec 14, 2007 | 58.47 | 59.30 | 57.30 | 57.43 | 1,424,729 | -1.69(-2.86%) |
Dec 13, 2007 | 58.18 | 59.28 | 57.15 | 59.12 | 1,629,490 | +0.46(+0.79%) |
Dec 12, 2007 | 60.92 | 61.50 | 57.66 | 58.66 | 1,551,582 | -0.28(-0.48%) |
Dec 11, 2007 | 63.08 | 64.37 | 58.94 | 58.94 | 1,391,222 | -4.52(-7.12%) |
Dec 10, 2007 | 62.37 | 63.49 | 61.60 | 63.46 | 1,488,000 | +1.64(+2.65%) |
Dec 07, 2007 | 62.38 | 65.53 | 61.71 | 61.82 | 1,612,983 | -0.17(-0.28%) |
Dec 06, 2007 | 58.37 | 61.99 | 58.37 | 61.99 | 1,770,971 | +1.89(+3.14%) |
Dec 05, 2007 | 59.99 | 60.30 | 58.85 | 60.10 | 1,135,736 | +1.43(+2.45%) |
Dec 04, 2007 | 60.38 | 61.09 | 58.22 | 58.67 | 1,551,852 | -2.63(-4.30%) |
Dec 03, 2007 | 62.03 | 62.08 | 60.64 | 61.30 | 1,291,175 | -1.34(-2.15%) |
Nov 30, 2007 | 61.83 | 63.46 | 61.65 | 62.65 | 2,142,664 | +1.98(+3.27%) |
Nov 29, 2007 | 59.58 | 60.79 | 58.67 | 60.66 | 1,428,855 | +0.37(+0.61%) |
Nov 28, 2007 | 58.37 | 60.50 | 58.37 | 60.30 | 2,320,206 | +1.93(+3.31%) |
Nov 27, 2007 | 58.21 | 59.22 | 57.38 | 58.37 | 1,841,422 | +0.16(+0.27%) |
Nov 26, 2007 | 60.78 | 60.90 | 57.93 | 58.21 | 1,997,656 | -2.80(-4.59%) |
Nov 23, 2007 | 60.87 | 61.01 | 59.69 | 61.01 | 539,856 | +1.15(+1.91%) |
Nov 21, 2007 | 59.66 | 60.36 | 58.48 | 59.86 | 2,495,909 | -1.69(-2.74%) |
Nov 20, 2007 | 61.00 | 63.12 | 60.57 | 61.55 | 2,529,535 | +0.52(+0.85%) |
Nov 19, 2007 | 64.67 | 64.96 | 60.90 | 61.03 | 2,322,923 | -3.88(-5.97%) |
Nov 16, 2007 | 67.29 | 67.31 | 63.98 | 64.91 | 1,811,407 | -1.84(-2.76%) |
Nov 15, 2007 | 67.48 | 68.00 | 65.36 | 66.75 | 1,460,801 | -1.38(-2.03%) |
Nov 14, 2007 | 69.31 | 69.74 | 67.50 | 68.13 | 1,652,191 | -0.21(-0.31%) |
Nov 13, 2007 | 66.60 | 68.35 | 66.33 | 68.35 | 2,001,304 | +2.43(+3.69%) |
Nov 12, 2007 | 67.47 | 67.47 | 65.76 | 65.92 | 2,071,293 | -1.30(-1.94%) |
Nov 09, 2007 | 66.50 | 67.84 | 65.84 | 67.22 | 1,442,271 | -0.42(-0.62%) |
Nov 08, 2007 | 67.23 | 68.38 | 65.72 | 67.64 | 1,503,010 | +0.17(+0.25%) |
Nov 07, 2007 | 67.84 | 68.63 | 66.93 | 67.47 | 1,481,698 | -1.27(-1.84%) |
Nov 06, 2007 | 67.71 | 69.09 | 66.90 | 68.74 | 1,467,103 | +1.06(+1.56%) |
Nov 05, 2007 | 68.60 | 68.60 | 66.89 | 67.68 | 1,608,866 | -1.08(-1.57%) |
Nov 02, 2007 | 70.41 | 70.45 | 67.68 | 68.76 | 1,805,104 | -1.66(-2.36%) |
Nov 01, 2007 | 71.75 | 72.70 | 69.88 | 70.43 | 1,211,529 | -2.33(-3.20%) |
Oct 31, 2007 | 71.03 | 72.80 | 70.55 | 72.75 | 1,436,421 | +1.91(+2.69%) |
Oct 30, 2007 | 71.15 | 71.69 | 70.40 | 70.85 | 782,477 | -0.19(-0.26%) |
Oct 29, 2007 | 71.46 | 71.97 | 70.94 | 71.03 | 656,929 | -0.78(-1.08%) |
Oct 26, 2007 | 71.30 | 72.48 | 70.46 | 71.81 | 910,181 | +1.42(+2.01%) |
Oct 25, 2007 | 71.28 | 71.63 | 69.51 | 70.40 | 1,048,002 | -0.15(-0.21%) |
Oct 24, 2007 | 71.90 | 72.25 | 69.59 | 70.55 | 1,297,937 | -1.81(-2.50%) |
Oct 23, 2007 | 72.35 | 73.83 | 71.41 | 72.35 | 1,150,331 | +1.31(+1.85%) |
Oct 22, 2007 | 68.44 | 71.21 | 67.99 | 71.04 | 1,168,740 | +2.12(+3.08%) |
Oct 19, 2007 | 72.88 | 72.88 | 68.80 | 68.92 | 1,811,075 | -3.96(-5.43%) |
Oct 18, 2007 | 70.49 | 73.05 | 69.75 | 72.87 | 1,051,319 | +2.17(+3.07%) |
Oct 17, 2007 | 71.24 | 72.21 | 69.88 | 70.70 | 1,213,851 | -0.18(-0.26%) |
Oct 16, 2007 | 71.65 | 71.85 | 70.77 | 70.88 | 976,853 | -1.09(-1.52%) |
Oct 15, 2007 | 70.40 | 73.01 | 70.40 | 71.97 | 1,228,114 | -0.52(-0.72%) |
Oct 12, 2007 | 74.60 | 74.88 | 72.14 | 72.49 | 1,116,498 | -1.84(-2.47%) |
Oct 11, 2007 | 75.97 | 76.24 | 74.15 | 74.33 | 1,258,133 | +0.24(+0.33%) |
Oct 10, 2007 | 74.07 | 74.94 | 73.25 | 74.09 | 1,163,599 | +0.02(+0.02%) |
Oct 09, 2007 | 73.68 | 74.19 | 72.78 | 74.07 | 874,689 | +0.39(+0.53%) |
Oct 08, 2007 | 73.83 | 74.12 | 72.90 | 73.68 | 646,149 | -0.01(-0.02%) |
Oct 05, 2007 | 72.05 | 73.75 | 71.85 | 73.69 | 1,121,142 | +2.31(+3.24%) |
Oct 04, 2007 | 72.46 | 72.79 | 70.93 | 71.38 | 1,037,222 | -1.06(-1.46%) |
Oct 03, 2007 | 72.35 | 73.11 | 71.60 | 72.45 | 1,168,740 | -0.60(-0.83%) |
Oct 02, 2007 | 70.85 | 73.15 | 69.77 | 73.05 | 1,407,895 | +1.49(+2.08%) |