Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 68.62 | 68.62 | 68.23 | 68.23 | 1,166 | -0.84(-1.22%) |
Dec 28, 2007 | 69.27 | 69.27 | 68.98 | 69.06 | 6,360 | -0.12(-0.18%) |
Dec 27, 2007 | 69.65 | 70.07 | 69.12 | 69.19 | 74,317 | -0.90(-1.28%) |
Dec 26, 2007 | 69.03 | 70.08 | 69.03 | 70.08 | 30,426 | +0.46(+0.66%) |
Dec 24, 2007 | 69.47 | 69.75 | 69.47 | 69.63 | 30,638 | +0.11(+0.16%) |
Dec 21, 2007 | 69.67 | 69.70 | 69.51 | 69.52 | 12,827 | +2.11(+3.13%) |
Dec 20, 2007 | 66.77 | 67.47 | 66.77 | 67.40 | 4,134 | +1.74(+2.64%) |
Dec 19, 2007 | 66.07 | 66.45 | 65.63 | 65.67 | 3,180 | -0.49(-0.74%) |
Dec 18, 2007 | 66.40 | 66.40 | 65.48 | 66.16 | 2,438 | +0.31(+0.47%) |
Dec 17, 2007 | 66.97 | 66.97 | 65.85 | 65.85 | 2,968 | -1.75(-2.60%) |
Dec 14, 2007 | 68.32 | 68.32 | 67.60 | 67.60 | 318 | -0.70(-1.02%) |
Dec 13, 2007 | 67.51 | 68.30 | 67.40 | 68.30 | 4,240 | -0.45(-0.66%) |
Dec 12, 2007 | 69.02 | 69.49 | 68.38 | 68.75 | 14,842 | +1.39(+2.06%) |
Dec 11, 2007 | 66.04 | 69.50 | 64.89 | 67.37 | 17,704 | -1.78(-2.58%) |
Dec 10, 2007 | 69.14 | 69.50 | 68.90 | 69.15 | 10,707 | +0.37(+0.53%) |
Dec 07, 2007 | 68.39 | 68.86 | 68.39 | 68.78 | 848 | +0.41(+0.59%) |
Dec 06, 2007 | 68.11 | 68.38 | 67.93 | 68.38 | 742 | -0.03(-0.04%) |
Dec 05, 2007 | 68.73 | 69.06 | 68.35 | 68.40 | 5,512 | +0.53(+0.78%) |
Dec 04, 2007 | 68.46 | 68.46 | 67.88 | 67.88 | 636 | -1.40(-2.02%) |
Dec 03, 2007 | 69.41 | 69.41 | 69.23 | 69.27 | 530 | -0.59(-0.85%) |
Nov 30, 2007 | 71.10 | 71.10 | 69.50 | 69.87 | 5,724 | -0.41(-0.58%) |
Nov 29, 2007 | 70.06 | 70.53 | 70.06 | 70.27 | 1,060 | -0.16(-0.23%) |
Nov 28, 2007 | 70.27 | 70.72 | 70.24 | 70.43 | 1,060 | +3.02(+4.48%) |
Nov 27, 2007 | 67.79 | 67.79 | 67.41 | 67.41 | 1,060 | -0.14(-0.21%) |
Nov 26, 2007 | 68.97 | 69.27 | 67.42 | 67.56 | 2,968 | -1.12(-1.63%) |
Nov 23, 2007 | 68.68 | 68.68 | 68.68 | 68.68 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 68.16 | 68.68 | 67.50 | 68.68 | 2,438 | -1.28(-1.83%) |
Nov 20, 2007 | 70.55 | 71.08 | 68.84 | 69.96 | 39,968 | -0.39(-0.55%) |
Nov 19, 2007 | 70.39 | 70.39 | 69.34 | 70.35 | 1,908 | +0.77(+1.11%) |
Nov 16, 2007 | 69.51 | 69.76 | 69.51 | 69.57 | 636 | +0.14(+0.20%) |
Nov 15, 2007 | 70.39 | 70.56 | 69.40 | 69.43 | 3,498 | -1.63(-2.30%) |
Nov 14, 2007 | 72.05 | 72.05 | 71.06 | 71.06 | 4,876 | +0.06(+0.08%) |
Nov 13, 2007 | 69.45 | 71.01 | 69.45 | 71.01 | 3,604 | +3.56(+5.27%) |
Nov 12, 2007 | 68.98 | 69.53 | 67.16 | 67.45 | 82,480 | -2.21(-3.17%) |
Nov 09, 2007 | 70.42 | 70.70 | 69.58 | 69.66 | 10,177 | -2.65(-3.67%) |
Nov 08, 2007 | 74.06 | 74.06 | 71.24 | 72.31 | 28,942 | -2.19(-2.94%) |
Nov 07, 2007 | 74.73 | 75.33 | 74.50 | 74.50 | 8,481 | -0.02(-0.03%) |
Nov 06, 2007 | 74.22 | 74.52 | 74.02 | 74.52 | 2,014 | +0.79(+1.07%) |
Nov 05, 2007 | 73.16 | 74.11 | 73.05 | 73.73 | 1,590 | +0.02(+0.03%) |
Nov 02, 2007 | 73.31 | 73.71 | 72.80 | 73.71 | 12,403 | +0.89(+1.23%) |
Nov 01, 2007 | 73.55 | 74.00 | 72.81 | 72.81 | 39,332 | -1.85(-2.47%) |
Oct 31, 2007 | 73.90 | 75.88 | 66.97 | 74.66 | 28,306 | +0.85(+1.15%) |
Oct 30, 2007 | 73.89 | 74.19 | 73.69 | 73.81 | 14,418 | -0.51(-0.69%) |
Oct 29, 2007 | 74.24 | 74.36 | 73.65 | 74.32 | 4,982 | +0.12(+0.17%) |
Oct 26, 2007 | 74.27 | 74.34 | 73.49 | 74.20 | 10,495 | +0.88(+1.20%) |
Oct 25, 2007 | 73.98 | 74.05 | 73.32 | 73.32 | 19,825 | +0.33(+0.45%) |
Oct 24, 2007 | 73.36 | 73.44 | 71.90 | 72.99 | 15,796 | -0.35(-0.48%) |
Oct 23, 2007 | 72.29 | 73.54 | 71.94 | 73.34 | 11,767 | +1.71(+2.38%) |
Oct 22, 2007 | 70.60 | 71.63 | 70.60 | 71.63 | 4,134 | +0.20(+0.28%) |
Oct 19, 2007 | 71.99 | 72.11 | 71.42 | 71.43 | 8,799 | -1.38(-1.89%) |
Oct 18, 2007 | 72.30 | 72.81 | 72.30 | 72.81 | 3,604 | +0.76(+1.06%) |
Oct 17, 2007 | 71.77 | 72.07 | 71.24 | 72.05 | 5,088 | +1.08(+1.53%) |
Oct 16, 2007 | 70.86 | 71.45 | 70.86 | 70.96 | 4,452 | -1.29(-1.79%) |
Oct 15, 2007 | 73.38 | 73.41 | 72.16 | 72.25 | 13,888 | -1.34(-1.82%) |
Oct 12, 2007 | 73.55 | 73.60 | 73.44 | 73.59 | 2,120 | +0.54(+0.74%) |
Oct 11, 2007 | 74.42 | 74.42 | 72.54 | 73.05 | 34,455 | -0.50(-0.68%) |
Oct 10, 2007 | 73.28 | 73.59 | 73.02 | 73.55 | 8,799 | +0.37(+0.50%) |
Oct 09, 2007 | 73.05 | 73.29 | 72.46 | 73.19 | 4,876 | -0.01(-0.01%) |
Oct 08, 2007 | 73.29 | 73.34 | 72.79 | 73.20 | 21,097 | -0.11(-0.15%) |
Oct 05, 2007 | 72.91 | 73.46 | 72.72 | 73.30 | 18,976 | +1.85(+2.58%) |
Oct 04, 2007 | 70.95 | 71.46 | 70.93 | 71.46 | 14,418 | +0.51(+0.73%) |
Oct 03, 2007 | 70.89 | 71.39 | 70.76 | 70.94 | 65,411 | -0.29(-0.41%) |
Oct 02, 2007 | 70.94 | 71.41 | 70.86 | 71.23 | 101,033 | -0.55(-0.76%) |