Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 68.16 | 68.16 | 67.32 | 67.60 | 496,868 | -0.66(-0.96%) |
Dec 28, 2007 | 68.73 | 68.73 | 67.80 | 68.25 | 561,016 | +0.39(+0.57%) |
Dec 27, 2007 | 68.46 | 68.84 | 67.58 | 67.87 | 769,635 | -0.80(-1.16%) |
Dec 26, 2007 | 69.20 | 69.20 | 68.07 | 68.66 | 976,528 | -0.53(-0.77%) |
Dec 24, 2007 | 69.44 | 69.44 | 68.63 | 69.19 | 375,292 | +0.35(+0.51%) |
Dec 21, 2007 | 68.71 | 68.98 | 67.08 | 68.84 | 2,287,210 | +0.94(+1.39%) |
Dec 20, 2007 | 67.41 | 68.57 | 67.16 | 67.90 | 1,251,827 | +1.30(+1.95%) |
Dec 19, 2007 | 66.42 | 67.69 | 65.62 | 66.60 | 2,209,254 | +0.73(+1.10%) |
Dec 18, 2007 | 66.42 | 66.46 | 65.68 | 65.87 | 1,717,921 | -0.04(-0.05%) |
Dec 17, 2007 | 67.34 | 67.61 | 65.75 | 65.91 | 1,510,393 | -1.86(-2.74%) |
Dec 14, 2007 | 68.10 | 69.27 | 67.43 | 67.77 | 1,925,649 | -1.16(-1.68%) |
Dec 13, 2007 | 68.31 | 69.07 | 68.02 | 68.92 | 1,552,451 | +0.41(+0.60%) |
Dec 12, 2007 | 68.59 | 69.34 | 67.85 | 68.51 | 2,112,821 | +1.29(+1.92%) |
Dec 11, 2007 | 68.33 | 69.18 | 66.83 | 67.22 | 1,537,160 | -1.15(-1.68%) |
Dec 10, 2007 | 68.85 | 69.53 | 67.92 | 68.37 | 1,360,343 | -0.43(-0.63%) |
Dec 07, 2007 | 69.65 | 69.86 | 68.44 | 68.80 | 1,423,261 | -0.45(-0.65%) |
Dec 06, 2007 | 69.14 | 69.64 | 68.92 | 69.25 | 1,367,200 | +0.08(+0.12%) |
Dec 05, 2007 | 71.22 | 71.55 | 68.71 | 69.17 | 1,893,027 | -1.26(-1.78%) |
Dec 04, 2007 | 69.13 | 71.50 | 68.95 | 70.42 | 2,787,200 | +1.47(+2.13%) |
Dec 03, 2007 | 68.05 | 69.29 | 67.42 | 68.95 | 2,051,889 | -0.19(-0.27%) |
Nov 30, 2007 | 68.60 | 69.28 | 67.69 | 69.14 | 2,185,354 | +1.39(+2.05%) |
Nov 29, 2007 | 67.49 | 68.57 | 67.20 | 67.75 | 1,164,632 | -0.16(-0.24%) |
Nov 28, 2007 | 67.41 | 68.10 | 66.33 | 67.91 | 1,818,155 | +0.87(+1.30%) |
Nov 27, 2007 | 65.31 | 67.20 | 65.20 | 67.04 | 1,850,712 | +1.94(+2.98%) |
Nov 26, 2007 | 63.41 | 66.57 | 63.41 | 65.10 | 1,771,131 | +1.20(+1.88%) |
Nov 23, 2007 | 63.30 | 64.10 | 63.06 | 63.90 | 439,161 | +0.89(+1.41%) |
Nov 21, 2007 | 63.88 | 64.54 | 62.91 | 63.01 | 942,797 | -1.53(-2.36%) |
Nov 20, 2007 | 64.39 | 64.96 | 63.75 | 64.54 | 1,146,543 | +0.12(+0.18%) |
Nov 19, 2007 | 64.85 | 65.67 | 64.19 | 64.42 | 916,666 | -0.71(-1.09%) |
Nov 16, 2007 | 64.53 | 65.42 | 64.19 | 65.13 | 1,472,811 | +1.16(+1.81%) |
Nov 15, 2007 | 65.61 | 66.29 | 63.66 | 63.97 | 1,710,745 | -1.64(-2.50%) |
Nov 14, 2007 | 66.02 | 66.42 | 65.22 | 65.61 | 1,311,054 | +0.13(+0.19%) |
Nov 13, 2007 | 65.49 | 65.53 | 64.01 | 65.49 | 1,368,071 | +0.67(+1.04%) |
Nov 12, 2007 | 65.48 | 66.09 | 64.11 | 64.81 | 1,340,779 | +0.08(+0.12%) |
Nov 09, 2007 | 63.35 | 65.21 | 63.35 | 64.73 | 1,732,081 | +0.04(+0.07%) |
Nov 08, 2007 | 63.90 | 64.97 | 63.31 | 64.69 | 1,008,007 | +0.84(+1.32%) |
Nov 07, 2007 | 65.01 | 65.48 | 63.84 | 63.84 | 1,513,127 | -1.14(-1.75%) |
Nov 06, 2007 | 65.95 | 65.95 | 63.76 | 64.98 | 2,268,753 | +0.91(+1.41%) |
Nov 05, 2007 | 64.83 | 64.85 | 63.67 | 64.08 | 1,696,875 | -0.75(-1.16%) |
Nov 02, 2007 | 66.56 | 66.56 | 63.62 | 64.83 | 1,949,157 | -0.98(-1.49%) |
Nov 01, 2007 | 67.24 | 67.26 | 65.62 | 65.81 | 1,712,183 | -1.46(-2.17%) |
Oct 31, 2007 | 66.59 | 67.50 | 66.20 | 67.27 | 1,821,813 | +0.68(+1.02%) |
Oct 30, 2007 | 65.59 | 68.03 | 65.30 | 66.59 | 2,016,115 | +0.39(+0.60%) |
Oct 29, 2007 | 72.25 | 73.15 | 65.13 | 66.20 | 6,742,557 | -1.62(-2.40%) |
Oct 26, 2007 | 69.12 | 69.86 | 65.07 | 67.82 | 6,520,735 | -1.23(-1.78%) |
Oct 25, 2007 | 66.47 | 69.62 | 65.84 | 69.05 | 2,565,824 | +3.08(+4.67%) |
Oct 24, 2007 | 68.17 | 68.19 | 63.90 | 65.97 | 3,945,998 | -2.41(-3.52%) |
Oct 23, 2007 | 67.60 | 68.89 | 66.72 | 68.38 | 2,545,212 | +1.33(+1.98%) |
Oct 22, 2007 | 65.50 | 67.05 | 65.38 | 67.05 | 989,452 | +1.48(+2.26%) |
Oct 19, 2007 | 66.03 | 66.70 | 65.33 | 65.57 | 1,179,967 | -0.85(-1.28%) |
Oct 18, 2007 | 64.62 | 66.67 | 64.59 | 66.42 | 1,552,752 | +2.06(+3.19%) |
Oct 17, 2007 | 64.18 | 64.76 | 63.90 | 64.36 | 1,130,834 | +0.50(+0.79%) |
Oct 16, 2007 | 64.42 | 64.60 | 63.30 | 63.86 | 1,379,283 | -0.53(-0.82%) |
Oct 15, 2007 | 65.50 | 65.51 | 64.19 | 64.39 | 853,194 | -0.80(-1.23%) |
Oct 12, 2007 | 63.85 | 65.27 | 63.85 | 65.19 | 954,914 | +1.27(+1.98%) |
Oct 11, 2007 | 64.71 | 65.44 | 63.63 | 63.92 | 1,119,470 | -0.79(-1.22%) |
Oct 10, 2007 | 64.53 | 65.48 | 64.36 | 64.71 | 973,185 | +0.40(+0.63%) |
Oct 09, 2007 | 64.62 | 64.62 | 63.61 | 64.31 | 854,309 | +0.24(+0.38%) |
Oct 08, 2007 | 64.00 | 64.55 | 63.96 | 64.07 | 609,202 | +0.09(+0.14%) |
Oct 05, 2007 | 63.73 | 64.58 | 63.58 | 63.98 | 858,208 | +0.06(+0.10%) |
Oct 04, 2007 | 65.22 | 65.32 | 63.68 | 63.92 | 1,439,334 | -1.07(-1.64%) |
Oct 03, 2007 | 63.56 | 65.06 | 63.32 | 64.98 | 2,314,143 | +1.60(+2.52%) |
Oct 02, 2007 | 62.83 | 63.45 | 62.33 | 63.39 | 2,056,837 | -0.54(-0.84%) |