Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 62.90 | 62.99 | 62.05 | 62.15 | 897,184 | -0.84(-1.33%) |
Dec 28, 2007 | 62.86 | 63.45 | 62.59 | 62.99 | 781,624 | +0.32(+0.50%) |
Dec 27, 2007 | 63.43 | 63.75 | 62.67 | 62.67 | 762,584 | -0.94(-1.48%) |
Dec 26, 2007 | 63.64 | 63.83 | 63.22 | 63.61 | 956,079 | +0.27(+0.42%) |
Dec 24, 2007 | 63.95 | 63.95 | 63.04 | 63.34 | 763,608 | -0.04(-0.07%) |
Dec 21, 2007 | 63.21 | 63.88 | 62.46 | 63.38 | 1,951,018 | +0.79(+1.26%) |
Dec 20, 2007 | 62.31 | 62.87 | 62.14 | 62.59 | 1,223,286 | +0.34(+0.55%) |
Dec 19, 2007 | 61.87 | 62.42 | 61.51 | 62.25 | 972,491 | +0.64(+1.04%) |
Dec 18, 2007 | 61.40 | 61.92 | 60.74 | 61.61 | 1,434,121 | +0.53(+0.87%) |
Dec 17, 2007 | 62.02 | 62.02 | 60.30 | 61.08 | 2,253,295 | -0.69(-1.12%) |
Dec 14, 2007 | 62.26 | 62.55 | 61.72 | 61.77 | 967,617 | -0.58(-0.93%) |
Dec 13, 2007 | 61.95 | 62.40 | 61.59 | 62.35 | 942,218 | +0.22(+0.36%) |
Dec 12, 2007 | 62.73 | 62.80 | 61.50 | 62.13 | 1,518,499 | +0.66(+1.07%) |
Dec 11, 2007 | 62.49 | 62.86 | 61.42 | 61.47 | 1,043,276 | -1.31(-2.08%) |
Dec 10, 2007 | 62.15 | 63.23 | 62.15 | 62.78 | 1,063,134 | +0.67(+1.08%) |
Dec 07, 2007 | 62.37 | 62.40 | 61.90 | 62.10 | 1,260,637 | -0.27(-0.44%) |
Dec 06, 2007 | 61.57 | 62.38 | 61.25 | 62.38 | 1,225,398 | +0.78(+1.27%) |
Dec 05, 2007 | 61.22 | 61.74 | 60.90 | 61.60 | 1,377,738 | +0.96(+1.59%) |
Dec 04, 2007 | 60.11 | 61.13 | 59.63 | 60.63 | 1,160,165 | +0.28(+0.47%) |
Dec 03, 2007 | 59.91 | 60.78 | 59.91 | 60.35 | 1,098,270 | -0.06(-0.10%) |
Nov 30, 2007 | 60.72 | 60.91 | 60.08 | 60.41 | 1,443,890 | +0.33(+0.55%) |
Nov 29, 2007 | 60.22 | 60.47 | 59.68 | 60.07 | 816,636 | -0.47(-0.77%) |
Nov 28, 2007 | 59.80 | 60.66 | 59.09 | 60.54 | 1,309,864 | +1.06(+1.79%) |
Nov 27, 2007 | 58.17 | 59.54 | 58.17 | 59.48 | 1,494,193 | +1.66(+2.86%) |
Nov 26, 2007 | 58.87 | 59.23 | 57.82 | 57.82 | 1,021,874 | -0.93(-1.59%) |
Nov 23, 2007 | 58.72 | 58.94 | 58.24 | 58.75 | 558,771 | +0.30(+0.51%) |
Nov 21, 2007 | 59.17 | 59.93 | 58.41 | 58.45 | 1,755,769 | -1.32(-2.21%) |
Nov 20, 2007 | 58.56 | 60.42 | 58.53 | 59.78 | 2,599,236 | +1.42(+2.44%) |
Nov 19, 2007 | 57.63 | 58.64 | 57.63 | 58.35 | 1,237,539 | +0.24(+0.42%) |
Nov 16, 2007 | 59.32 | 59.51 | 57.90 | 58.11 | 2,404,550 | -0.79(-1.34%) |
Nov 15, 2007 | 58.59 | 59.63 | 58.59 | 58.90 | 1,299,501 | +0.03(+0.06%) |
Nov 14, 2007 | 59.05 | 59.47 | 58.82 | 58.87 | 1,549,990 | -0.07(-0.13%) |
Nov 13, 2007 | 58.87 | 59.01 | 57.66 | 58.94 | 1,719,041 | +0.68(+1.17%) |
Nov 12, 2007 | 58.22 | 58.60 | 57.86 | 58.26 | 1,902,275 | +0.01(+0.01%) |
Nov 09, 2007 | 56.50 | 58.66 | 56.50 | 58.25 | 1,943,119 | +1.11(+1.95%) |
Nov 08, 2007 | 56.32 | 57.18 | 56.32 | 57.14 | 2,101,632 | +0.87(+1.55%) |
Nov 07, 2007 | 57.39 | 57.68 | 56.23 | 56.27 | 1,774,526 | -1.95(-3.36%) |
Nov 06, 2007 | 57.96 | 58.30 | 57.53 | 58.22 | 1,127,685 | +0.21(+0.36%) |
Nov 05, 2007 | 57.29 | 58.24 | 57.29 | 58.01 | 1,198,916 | +0.18(+0.32%) |
Nov 02, 2007 | 60.66 | 60.66 | 57.35 | 57.83 | 1,362,485 | -0.03(-0.06%) |
Nov 01, 2007 | 59.07 | 59.07 | 57.80 | 57.86 | 1,536,944 | -1.19(-2.01%) |
Oct 31, 2007 | 59.04 | 59.39 | 58.49 | 59.05 | 1,530,812 | +0.07(+0.13%) |
Oct 30, 2007 | 59.15 | 59.58 | 58.85 | 58.98 | 862,434 | -0.30(-0.51%) |
Oct 29, 2007 | 59.47 | 59.89 | 59.08 | 59.28 | 1,037,254 | +0.27(+0.45%) |
Oct 26, 2007 | 59.38 | 59.43 | 58.87 | 59.01 | 1,390,380 | +0.28(+0.48%) |
Oct 25, 2007 | 58.49 | 59.07 | 57.51 | 58.73 | 3,527,770 | -0.75(-1.26%) |
Oct 24, 2007 | 59.16 | 59.66 | 58.59 | 59.48 | 1,167,587 | -0.06(-0.10%) |
Oct 23, 2007 | 59.47 | 59.88 | 59.27 | 59.53 | 1,172,877 | +0.43(+0.73%) |
Oct 22, 2007 | 59.58 | 59.58 | 58.79 | 59.10 | 1,473,581 | -0.68(-1.14%) |
Oct 19, 2007 | 61.63 | 61.77 | 59.78 | 59.78 | 1,735,690 | -2.18(-3.52%) |
Oct 18, 2007 | 60.37 | 61.96 | 60.28 | 61.96 | 1,930,099 | +1.92(+3.20%) |
Oct 17, 2007 | 60.64 | 61.11 | 59.73 | 60.04 | 1,536,824 | -0.07(-0.11%) |
Oct 16, 2007 | 60.12 | 60.49 | 59.71 | 60.11 | 1,017,295 | -0.44(-0.73%) |
Oct 15, 2007 | 61.22 | 61.96 | 60.02 | 60.55 | 1,421,400 | -0.93(-1.52%) |
Oct 12, 2007 | 60.96 | 61.61 | 60.63 | 61.48 | 1,660,063 | +0.66(+1.08%) |
Oct 11, 2007 | 62.00 | 62.10 | 60.75 | 60.82 | 1,559,308 | -0.17(-0.27%) |
Oct 10, 2007 | 61.10 | 61.24 | 60.63 | 60.99 | 1,474,543 | -0.12(-0.19%) |
Oct 09, 2007 | 60.62 | 61.11 | 60.44 | 61.11 | 793,661 | +0.82(+1.37%) |
Oct 08, 2007 | 60.78 | 61.05 | 60.17 | 60.28 | 790,655 | -0.55(-0.90%) |
Oct 05, 2007 | 60.72 | 61.11 | 60.31 | 60.83 | 2,204,481 | +0.45(+0.74%) |
Oct 04, 2007 | 59.82 | 60.56 | 59.49 | 60.38 | 1,789,795 | +0.67(+1.13%) |
Oct 03, 2007 | 58.59 | 59.79 | 58.40 | 59.71 | 1,875,882 | +1.04(+1.77%) |
Oct 02, 2007 | 58.20 | 59.30 | 57.94 | 58.67 | 2,276,621 | +0.34(+0.58%) |