Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.52 | 55.59 | 54.37 | 54.98 | 1,784,677 | +0.32(+0.58%) |
Dec 28, 2007 | 56.34 | 56.50 | 54.14 | 54.66 | 1,917,128 | -1.07(-1.92%) |
Dec 27, 2007 | 57.91 | 57.91 | 55.60 | 55.73 | 1,541,337 | -5.23(-8.58%) |
Dec 26, 2007 | 61.60 | 61.61 | 60.44 | 60.97 | 1,471,249 | -0.89(-1.43%) |
Dec 24, 2007 | 59.91 | 61.86 | 59.91 | 61.85 | 685,665 | +1.94(+3.24%) |
Dec 21, 2007 | 59.06 | 60.12 | 59.06 | 59.91 | 2,460,827 | +1.42(+2.43%) |
Dec 20, 2007 | 58.38 | 58.68 | 57.49 | 58.49 | 2,302,674 | +1.04(+1.80%) |
Dec 19, 2007 | 56.23 | 57.75 | 56.21 | 57.46 | 2,910,210 | +1.35(+2.40%) |
Dec 18, 2007 | 55.15 | 56.44 | 54.79 | 56.11 | 2,482,986 | +1.68(+3.08%) |
Dec 17, 2007 | 55.22 | 55.67 | 54.19 | 54.43 | 2,055,253 | -1.09(-1.96%) |
Dec 14, 2007 | 57.77 | 58.00 | 55.52 | 55.52 | 2,010,471 | -2.19(-3.79%) |
Dec 13, 2007 | 58.31 | 58.56 | 56.79 | 57.71 | 2,258,629 | -1.01(-1.71%) |
Dec 12, 2007 | 60.33 | 61.06 | 58.04 | 58.71 | 2,317,435 | -0.17(-0.28%) |
Dec 11, 2007 | 62.88 | 62.88 | 58.88 | 58.88 | 2,500,848 | -3.77(-6.02%) |
Dec 10, 2007 | 61.36 | 62.94 | 60.89 | 62.65 | 1,628,707 | +1.34(+2.19%) |
Dec 07, 2007 | 60.82 | 62.42 | 60.57 | 61.31 | 2,348,137 | +0.46(+0.75%) |
Dec 06, 2007 | 58.75 | 60.92 | 58.56 | 60.86 | 2,682,084 | +1.99(+3.39%) |
Dec 05, 2007 | 57.56 | 59.16 | 57.50 | 58.86 | 1,882,202 | +2.00(+3.52%) |
Dec 04, 2007 | 57.87 | 58.08 | 56.78 | 56.86 | 1,685,315 | -1.47(-2.52%) |
Dec 03, 2007 | 58.88 | 58.98 | 57.82 | 58.33 | 1,670,452 | -0.60(-1.03%) |
Nov 30, 2007 | 57.97 | 59.13 | 57.95 | 58.94 | 2,809,413 | +1.77(+3.10%) |
Nov 29, 2007 | 56.47 | 57.67 | 55.80 | 57.16 | 1,822,086 | +0.40(+0.70%) |
Nov 28, 2007 | 55.03 | 57.04 | 55.03 | 56.77 | 2,175,663 | +2.26(+4.14%) |
Nov 27, 2007 | 53.57 | 54.51 | 52.56 | 54.51 | 2,559,488 | +1.39(+2.62%) |
Nov 26, 2007 | 55.49 | 55.76 | 52.96 | 53.12 | 3,582,340 | -2.72(-4.87%) |
Nov 23, 2007 | 54.58 | 56.07 | 54.58 | 55.84 | 720,853 | +1.32(+2.43%) |
Nov 21, 2007 | 53.95 | 54.98 | 53.57 | 54.52 | 2,469,184 | -0.52(-0.94%) |
Nov 20, 2007 | 56.29 | 57.48 | 54.13 | 55.03 | 2,541,750 | -1.36(-2.41%) |
Nov 19, 2007 | 57.15 | 57.61 | 56.34 | 56.39 | 1,803,319 | -1.21(-2.10%) |
Nov 16, 2007 | 58.98 | 59.22 | 57.08 | 57.60 | 2,194,203 | -1.20(-2.05%) |
Nov 15, 2007 | 59.64 | 59.96 | 57.83 | 58.80 | 2,038,010 | -0.95(-1.58%) |
Nov 14, 2007 | 62.30 | 62.85 | 59.63 | 59.75 | 2,613,364 | -2.55(-4.09%) |
Nov 13, 2007 | 59.72 | 62.30 | 59.72 | 62.30 | 1,739,296 | +2.52(+4.22%) |
Nov 12, 2007 | 59.88 | 61.77 | 59.52 | 59.78 | 1,724,225 | -0.22(-0.37%) |
Nov 09, 2007 | 58.98 | 60.78 | 58.66 | 60.00 | 1,699,510 | +0.34(+0.56%) |
Nov 08, 2007 | 59.44 | 60.36 | 58.54 | 59.67 | 3,221,033 | +0.23(+0.38%) |
Nov 07, 2007 | 61.30 | 61.30 | 59.31 | 59.44 | 1,979,393 | -2.41(-3.89%) |
Nov 06, 2007 | 61.56 | 61.95 | 60.36 | 61.85 | 1,480,806 | +0.68(+1.11%) |
Nov 05, 2007 | 60.97 | 61.81 | 60.34 | 61.17 | 1,507,388 | -0.56(-0.90%) |
Nov 02, 2007 | 63.13 | 63.15 | 60.64 | 61.73 | 2,406,734 | -1.28(-2.02%) |
Nov 01, 2007 | 64.46 | 64.55 | 62.86 | 63.00 | 2,061,221 | -1.87(-2.89%) |
Oct 31, 2007 | 64.19 | 64.88 | 63.33 | 64.88 | 2,050,032 | +1.10(+1.73%) |
Oct 30, 2007 | 63.74 | 64.46 | 63.64 | 63.77 | 1,280,185 | -0.32(-0.50%) |
Oct 29, 2007 | 64.09 | 65.00 | 63.70 | 64.10 | 1,272,670 | -0.09(-0.14%) |
Oct 26, 2007 | 63.09 | 64.33 | 62.88 | 64.19 | 1,580,776 | +1.19(+1.89%) |
Oct 25, 2007 | 62.74 | 63.18 | 61.64 | 63.00 | 2,024,315 | +0.63(+1.01%) |
Oct 24, 2007 | 62.58 | 64.48 | 61.36 | 62.37 | 2,303,364 | -0.40(-0.64%) |
Oct 23, 2007 | 61.64 | 62.77 | 61.38 | 62.77 | 1,926,456 | +1.63(+2.66%) |
Oct 22, 2007 | 59.58 | 61.14 | 58.68 | 61.14 | 1,681,641 | +1.23(+2.06%) |
Oct 19, 2007 | 61.64 | 61.83 | 59.62 | 59.91 | 2,001,604 | -2.18(-3.51%) |
Oct 18, 2007 | 61.98 | 62.96 | 61.04 | 62.09 | 1,430,814 | -0.13(-0.21%) |
Oct 17, 2007 | 63.04 | 63.26 | 60.77 | 62.22 | 1,739,087 | -0.46(-0.74%) |
Oct 16, 2007 | 63.37 | 63.37 | 62.58 | 62.68 | 1,105,842 | -0.74(-1.16%) |
Oct 15, 2007 | 65.54 | 65.61 | 63.27 | 63.41 | 1,285,027 | -1.99(-3.04%) |
Oct 12, 2007 | 66.27 | 66.46 | 65.28 | 65.40 | 824,121 | -0.55(-0.84%) |
Oct 11, 2007 | 67.00 | 67.22 | 65.64 | 65.95 | 1,673,625 | -0.65(-0.97%) |
Oct 10, 2007 | 67.19 | 67.21 | 66.18 | 66.60 | 1,213,053 | -0.36(-0.54%) |
Oct 09, 2007 | 67.42 | 67.45 | 66.06 | 66.96 | 1,432,317 | -0.08(-0.13%) |
Oct 08, 2007 | 67.08 | 67.46 | 66.47 | 67.04 | 1,103,838 | -0.98(-1.44%) |
Oct 05, 2007 | 65.88 | 68.03 | 65.37 | 68.03 | 1,761,799 | +2.22(+3.38%) |
Oct 04, 2007 | 65.17 | 65.87 | 64.85 | 65.80 | 1,969,374 | +0.66(+1.02%) |
Oct 03, 2007 | 64.98 | 65.23 | 64.42 | 65.14 | 1,218,563 | -0.02(-0.03%) |
Oct 02, 2007 | 64.35 | 65.36 | 64.35 | 65.16 | 2,084,099 | +0.72(+1.12%) |