Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.40 | 35.25 | 34.35 | 34.40 | 30,910 | -0.85(-2.41%) |
Dec 28, 2007 | 35.25 | 35.60 | 35.25 | 35.25 | 70,977 | -0.25(-0.70%) |
Dec 27, 2007 | 36.55 | 36.50 | 35.50 | 35.50 | 44,405 | -1.05(-2.87%) |
Dec 26, 2007 | 36.55 | 36.65 | 35.95 | 36.55 | 24,805 | +0.30(+0.83%) |
Dec 24, 2007 | 36.25 | 36.80 | 35.90 | 36.25 | 28,371 | +0.30(+0.83%) |
Dec 21, 2007 | 35.95 | 36.80 | 35.95 | 35.95 | 113,801 | -0.05(-0.14%) |
Dec 20, 2007 | 36.00 | 37.00 | 36.00 | 36.00 | 93,365 | -0.45(-1.23%) |
Dec 19, 2007 | 36.95 | 37.40 | 36.10 | 36.45 | 45,456 | -0.50(-1.35%) |
Dec 18, 2007 | 36.95 | 37.35 | 36.00 | 36.95 | 75,585 | +1.15(+3.21%) |
Dec 17, 2007 | 38.20 | 38.15 | 35.80 | 35.80 | 96,140 | -2.40(-6.28%) |
Dec 14, 2007 | 38.20 | 39.30 | 37.85 | 38.20 | 69,415 | -0.05(-0.13%) |
Dec 13, 2007 | 38.10 | 38.80 | 37.28 | 38.25 | 28,054 | +0.15(+0.39%) |
Dec 12, 2007 | 38.10 | 39.35 | 38.10 | 38.10 | 34,837 | -0.15(-0.39%) |
Dec 11, 2007 | 38.25 | 39.85 | 38.25 | 38.25 | 61,377 | -1.25(-3.16%) |
Dec 10, 2007 | 39.50 | 40.00 | 38.76 | 39.50 | 49,770 | +0.25(+0.64%) |
Dec 07, 2007 | 39.00 | 39.40 | 38.90 | 39.25 | 25,694 | +0.25(+0.64%) |
Dec 06, 2007 | 38.75 | 39.50 | 38.70 | 39.00 | 23,174 | +0.25(+0.65%) |
Dec 05, 2007 | 38.75 | 39.05 | 37.25 | 38.75 | 117,209 | +1.50(+4.03%) |
Dec 04, 2007 | 37.25 | 37.65 | 36.00 | 37.25 | 46,797 | +0.55(+1.50%) |
Dec 03, 2007 | 36.70 | 36.90 | 35.80 | 36.70 | 9,726 | +0.45(+1.24%) |
Nov 30, 2007 | 36.40 | 37.60 | 36.25 | 36.25 | 47,821 | -0.15(-0.41%) |
Nov 29, 2007 | 36.55 | 37.20 | 36.00 | 36.40 | 60,217 | -0.15(-0.41%) |
Nov 28, 2007 | 36.55 | 36.95 | 34.50 | 36.55 | 80,821 | +2.35(+6.87%) |
Nov 27, 2007 | 34.20 | 34.45 | 33.15 | 34.20 | 64,357 | +0.75(+2.24%) |
Nov 26, 2007 | 33.45 | 35.15 | 33.45 | 33.45 | 44,649 | -1.65(-4.70%) |
Nov 23, 2007 | 35.25 | 36.00 | 34.40 | 35.10 | 189,368 | -0.15(-0.43%) |
Nov 21, 2007 | 36.30 | 35.90 | 35.10 | 35.25 | 84,913 | -1.05(-2.89%) |
Nov 20, 2007 | 36.30 | 37.12 | 36.20 | 36.30 | 293,569 | +0.10(+0.28%) |
Nov 19, 2007 | 36.20 | 37.45 | 36.20 | 36.20 | 18,384 | -1.30(-3.47%) |
Nov 16, 2007 | 37.50 | 37.75 | 36.25 | 37.50 | 51,070 | +0.95(+2.60%) |
Nov 15, 2007 | 36.55 | 37.55 | 36.30 | 36.55 | 27,947 | -0.95(-2.53%) |
Nov 14, 2007 | 36.70 | 38.90 | 37.35 | 37.50 | 53,070 | +0.80(+2.18%) |
Nov 13, 2007 | 34.65 | 37.00 | 35.00 | 36.70 | 88,212 | +2.05(+5.91%) |
Nov 12, 2007 | 34.65 | 35.75 | 34.65 | 34.65 | 35,419 | -0.90(-2.53%) |
Nov 09, 2007 | 35.55 | 36.10 | 35.00 | 35.55 | 74,162 | -0.70(-1.93%) |
Nov 08, 2007 | 36.25 | 37.50 | 35.55 | 36.25 | 232,174 | -0.90(-2.42%) |
Nov 07, 2007 | 37.15 | 39.15 | 36.90 | 37.15 | 35,569 | -1.95(-4.99%) |
Nov 06, 2007 | 39.10 | 39.75 | 39.00 | 39.10 | 16,336 | -0.15(-0.38%) |
Nov 05, 2007 | 39.45 | 39.50 | 38.10 | 39.25 | 64,286 | -0.20(-0.51%) |
Nov 02, 2007 | 39.45 | 40.40 | 39.10 | 39.45 | 31,062 | -0.65(-1.62%) |
Nov 01, 2007 | 40.10 | 41.00 | 39.75 | 40.10 | 104,075 | -0.30(-0.74%) |
Oct 31, 2007 | 40.65 | 41.40 | 40.25 | 40.40 | 66,574 | -0.25(-0.62%) |
Oct 30, 2007 | 42.25 | 42.40 | 40.65 | 40.65 | 28,825 | -1.60(-3.79%) |
Oct 29, 2007 | 41.65 | 42.65 | 41.70 | 42.25 | 66,711 | +0.60(+1.44%) |
Oct 26, 2007 | 41.65 | 42.20 | 41.35 | 41.65 | 63,117 | -0.20(-0.48%) |
Oct 25, 2007 | 41.85 | 42.20 | 41.65 | 41.85 | 73,625 | +0.30(+0.72%) |
Oct 24, 2007 | 42.35 | 42.40 | 41.40 | 41.55 | 88,249 | -0.80(-1.89%) |
Oct 23, 2007 | 42.35 | 43.20 | 42.35 | 42.35 | 21,353 | -0.65(-1.51%) |
Oct 19, 2007 | 43.00 | 43.45 | 42.75 | 43.00 | 134,361 | -0.40(-0.92%) |
Oct 18, 2007 | 43.40 | 43.40 | 42.65 | 43.40 | 261,884 | +0.65(+1.52%) |
Oct 17, 2007 | 42.75 | 43.05 | 42.40 | 42.75 | 342,994 | +0.65(+1.54%) |
Oct 16, 2007 | 42.10 | 42.50 | 41.85 | 42.10 | 213,087 | -0.20(-0.47%) |
Oct 15, 2007 | 42.30 | 42.75 | 41.65 | 42.30 | 39,980 | +0.05(+0.12%) |
Oct 12, 2007 | 42.25 | 42.50 | 41.80 | 42.25 | 56,816 | +0.25(+0.60%) |
Oct 11, 2007 | 42.00 | 43.60 | 41.60 | 42.00 | 54,293 | -0.75(-1.75%) |
Oct 10, 2007 | 42.75 | 43.20 | 40.85 | 42.75 | 106,064 | +2.20(+5.43%) |
Oct 09, 2007 | 40.55 | 40.95 | 40.25 | 40.55 | 135,400 | +0.15(+0.37%) |
Oct 08, 2007 | 40.05 | 40.55 | 39.75 | 40.40 | 35,653 | +0.35(+0.87%) |
Oct 05, 2007 | 40.05 | 40.55 | 39.50 | 40.05 | 334,438 | +0.25(+0.64%) |
Oct 04, 2007 | 38.95 | 39.95 | 38.85 | 39.80 | 51,449 | +0.85(+2.17%) |
Oct 03, 2007 | 38.95 | 39.75 | 38.15 | 38.95 | 255,939 | +0.65(+1.70%) |
Oct 02, 2007 | 38.30 | 38.50 | 37.85 | 38.30 | 138,512 | +0.50(+1.32%) |