Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.84 | 37.45 | 35.84 | 37.29 | 92,632 | +1.03(+2.84%) |
Dec 28, 2007 | 37.53 | 37.78 | 35.82 | 36.26 | 96,097 | -0.95(-2.56%) |
Dec 27, 2007 | 36.91 | 37.54 | 36.91 | 37.21 | 61,143 | -0.38(-1.02%) |
Dec 26, 2007 | 37.14 | 37.72 | 35.40 | 37.59 | 141,445 | +0.26(+0.68%) |
Dec 24, 2007 | 36.26 | 37.34 | 36.15 | 37.34 | 82,237 | +1.08(+2.98%) |
Dec 21, 2007 | 36.97 | 36.97 | 35.90 | 36.26 | 82,380 | +0.35(+0.98%) |
Dec 20, 2007 | 34.82 | 36.47 | 34.59 | 35.91 | 137,470 | +1.09(+3.13%) |
Dec 19, 2007 | 33.76 | 35.83 | 33.76 | 34.82 | 213,492 | +0.61(+1.78%) |
Dec 18, 2007 | 34.01 | 34.60 | 32.54 | 34.21 | 269,835 | -0.21(-0.60%) |
Dec 17, 2007 | 35.93 | 36.33 | 34.30 | 34.41 | 48,430 | -1.91(-5.27%) |
Dec 14, 2007 | 35.42 | 36.60 | 35.42 | 36.33 | 71,741 | +0.48(+1.34%) |
Dec 13, 2007 | 35.01 | 36.07 | 35.01 | 35.85 | 89,473 | -0.24(-0.65%) |
Dec 12, 2007 | 35.23 | 36.19 | 35.03 | 36.08 | 195,658 | +1.08(+3.08%) |
Dec 11, 2007 | 37.72 | 37.72 | 34.96 | 35.00 | 115,143 | -2.41(-6.45%) |
Dec 10, 2007 | 37.12 | 37.46 | 36.55 | 37.42 | 138,948 | +0.70(+1.90%) |
Dec 07, 2007 | 36.73 | 36.74 | 36.06 | 36.72 | 55,946 | +0.28(+0.78%) |
Dec 06, 2007 | 36.31 | 36.54 | 35.42 | 36.44 | 62,468 | -0.17(-0.46%) |
Dec 05, 2007 | 35.86 | 36.62 | 35.86 | 36.60 | 48,099 | +0.78(+2.19%) |
Dec 04, 2007 | 36.90 | 36.90 | 35.16 | 35.82 | 123,611 | -1.23(-3.31%) |
Dec 03, 2007 | 36.07 | 37.07 | 36.07 | 37.04 | 66,850 | +0.97(+2.69%) |
Nov 30, 2007 | 38.11 | 38.11 | 35.87 | 36.07 | 132,583 | -0.98(-2.65%) |
Nov 29, 2007 | 37.87 | 37.87 | 36.70 | 37.05 | 52,644 | -0.43(-1.15%) |
Nov 28, 2007 | 37.68 | 38.86 | 37.20 | 37.49 | 223,173 | +0.00(+0.00%) |
Nov 27, 2007 | 37.97 | 38.38 | 37.20 | 37.49 | 140,960 | +0.20(+0.53%) |
Nov 26, 2007 | 37.96 | 38.73 | 37.10 | 37.29 | 128,401 | -0.28(-0.76%) |
Nov 23, 2007 | 35.60 | 37.57 | 35.60 | 37.57 | 72,521 | +1.41(+3.91%) |
Nov 21, 2007 | 34.89 | 36.55 | 34.56 | 36.16 | 139,508 | +1.11(+3.16%) |
Nov 20, 2007 | 35.13 | 36.74 | 34.90 | 35.05 | 204,355 | -0.01(-0.03%) |
Nov 19, 2007 | 36.56 | 36.90 | 34.46 | 35.06 | 403,658 | -2.48(-6.61%) |
Nov 16, 2007 | 39.92 | 40.67 | 36.37 | 37.54 | 267,364 | -2.87(-7.09%) |
Nov 15, 2007 | 41.03 | 41.21 | 39.87 | 40.41 | 129,827 | -0.80(-1.95%) |
Nov 14, 2007 | 41.71 | 41.71 | 40.80 | 41.21 | 294,130 | -0.48(-1.15%) |
Nov 13, 2007 | 38.03 | 41.90 | 38.03 | 41.70 | 298,889 | +3.53(+9.26%) |
Nov 12, 2007 | 38.41 | 38.41 | 37.66 | 38.16 | 175,889 | +0.14(+0.36%) |
Nov 09, 2007 | 37.68 | 38.63 | 37.49 | 38.03 | 107,408 | -0.05(-0.13%) |
Nov 08, 2007 | 39.49 | 39.49 | 37.29 | 38.07 | 122,235 | -1.15(-2.93%) |
Nov 07, 2007 | 38.66 | 39.38 | 38.12 | 39.22 | 124,630 | +0.43(+1.11%) |
Nov 06, 2007 | 38.37 | 38.86 | 37.92 | 38.79 | 107,102 | +0.67(+1.75%) |
Nov 05, 2007 | 36.65 | 38.31 | 36.65 | 38.12 | 141,411 | +0.46(+1.22%) |
Nov 02, 2007 | 37.53 | 37.92 | 37.18 | 37.66 | 110,771 | -0.11(-0.29%) |
Nov 01, 2007 | 39.20 | 39.49 | 37.67 | 37.77 | 146,132 | -1.22(-3.12%) |
Oct 31, 2007 | 37.63 | 39.48 | 37.43 | 38.99 | 207,479 | +1.77(+4.75%) |
Oct 30, 2007 | 38.52 | 38.96 | 36.02 | 37.22 | 170,793 | -0.76(-1.99%) |
Oct 29, 2007 | 38.82 | 40.08 | 37.78 | 37.98 | 304,392 | +1.72(+4.74%) |
Oct 26, 2007 | 35.62 | 36.30 | 35.54 | 36.26 | 175,685 | +0.65(+1.82%) |
Oct 25, 2007 | 35.83 | 35.94 | 35.42 | 35.61 | 220,014 | +0.02(+0.06%) |
Oct 24, 2007 | 33.63 | 35.74 | 33.60 | 35.59 | 247,936 | +2.06(+6.15%) |
Oct 23, 2007 | 34.10 | 34.22 | 33.20 | 33.53 | 74,900 | -0.31(-0.93%) |
Oct 22, 2007 | 33.02 | 33.97 | 31.70 | 33.84 | 102,211 | +0.91(+2.77%) |
Oct 19, 2007 | 32.59 | 33.96 | 32.29 | 32.93 | 145,215 | +0.35(+1.08%) |
Oct 18, 2007 | 32.28 | 32.88 | 32.00 | 32.58 | 63,996 | +0.43(+1.34%) |
Oct 17, 2007 | 31.38 | 32.37 | 31.38 | 32.15 | 79,690 | +0.82(+2.63%) |
Oct 16, 2007 | 31.22 | 31.51 | 30.95 | 31.32 | 75,613 | +0.00(+0.00%) |
Oct 15, 2007 | 31.90 | 31.97 | 31.20 | 31.32 | 61,347 | -0.57(-1.78%) |
Oct 12, 2007 | 31.08 | 32.33 | 30.66 | 31.89 | 83,970 | +0.80(+2.59%) |
Oct 11, 2007 | 33.36 | 33.36 | 30.54 | 31.09 | 158,667 | -2.36(-7.07%) |
Oct 10, 2007 | 33.46 | 33.46 | 32.89 | 33.45 | 83,562 | +0.15(+0.44%) |
Oct 09, 2007 | 33.51 | 33.60 | 32.66 | 33.31 | 191,378 | -0.05(-0.15%) |
Oct 08, 2007 | 33.17 | 33.36 | 32.56 | 33.35 | 142,871 | +0.48(+1.46%) |
Oct 05, 2007 | 32.66 | 33.02 | 32.11 | 32.87 | 127,585 | +0.22(+0.66%) |
Oct 04, 2007 | 32.50 | 32.87 | 31.89 | 32.66 | 88,963 | +0.16(+0.48%) |
Oct 03, 2007 | 32.58 | 32.62 | 32.09 | 32.50 | 87,536 | -0.19(-0.57%) |
Oct 02, 2007 | 32.09 | 33.23 | 31.97 | 32.69 | 97,116 | +0.31(+0.97%) |