Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.32 | 32.50 | 31.55 | 31.99 | 516,684 | -0.55(-1.69%) |
Dec 28, 2007 | 33.01 | 33.01 | 32.51 | 32.54 | 306,006 | -0.31(-0.94%) |
Dec 27, 2007 | 33.02 | 33.17 | 32.69 | 32.85 | 302,637 | -0.40(-1.20%) |
Dec 26, 2007 | 32.70 | 33.34 | 32.46 | 33.25 | 270,698 | +0.44(+1.34%) |
Dec 24, 2007 | 32.50 | 33.23 | 32.35 | 32.81 | 202,416 | +0.21(+0.64%) |
Dec 21, 2007 | 34.79 | 34.79 | 32.46 | 32.60 | 866,362 | -1.73(-5.04%) |
Dec 20, 2007 | 35.09 | 35.18 | 34.00 | 34.33 | 415,333 | -0.54(-1.55%) |
Dec 19, 2007 | 35.88 | 35.88 | 34.50 | 34.87 | 515,395 | -1.38(-3.81%) |
Dec 18, 2007 | 35.82 | 36.25 | 35.20 | 36.25 | 310,949 | +0.72(+2.03%) |
Dec 17, 2007 | 36.38 | 36.48 | 35.51 | 35.53 | 361,699 | -1.01(-2.76%) |
Dec 14, 2007 | 37.32 | 37.59 | 36.35 | 36.54 | 291,347 | -1.00(-2.66%) |
Dec 13, 2007 | 37.76 | 38.24 | 37.50 | 37.54 | 242,485 | -0.59(-1.55%) |
Dec 12, 2007 | 39.67 | 39.75 | 37.76 | 38.13 | 267,688 | -0.77(-1.98%) |
Dec 11, 2007 | 40.25 | 40.30 | 38.75 | 38.90 | 344,835 | -1.30(-3.23%) |
Dec 10, 2007 | 40.24 | 40.86 | 39.98 | 40.20 | 200,956 | -0.06(-0.15%) |
Dec 07, 2007 | 41.00 | 42.25 | 39.96 | 40.26 | 368,063 | -0.73(-1.78%) |
Dec 06, 2007 | 39.37 | 40.99 | 39.10 | 40.99 | 231,437 | +1.46(+3.69%) |
Dec 05, 2007 | 40.00 | 40.00 | 39.36 | 39.53 | 266,548 | +0.03(+0.08%) |
Dec 04, 2007 | 38.14 | 39.77 | 38.00 | 39.50 | 330,999 | +1.25(+3.27%) |
Dec 03, 2007 | 39.40 | 39.66 | 38.25 | 38.25 | 212,913 | -1.31(-3.31%) |
Nov 30, 2007 | 40.41 | 41.07 | 39.41 | 39.56 | 357,164 | -0.16(-0.40%) |
Nov 29, 2007 | 41.33 | 41.48 | 39.31 | 39.72 | 368,836 | -0.53(-1.32%) |
Nov 28, 2007 | 37.10 | 40.61 | 37.10 | 40.25 | 710,675 | +2.97(+7.97%) |
Nov 27, 2007 | 38.44 | 38.44 | 36.87 | 37.28 | 382,286 | -0.97(-2.54%) |
Nov 26, 2007 | 39.78 | 39.78 | 38.20 | 38.25 | 268,339 | -1.47(-3.70%) |
Nov 23, 2007 | 38.87 | 39.86 | 38.62 | 39.72 | 94,430 | +1.23(+3.20%) |
Nov 21, 2007 | 38.10 | 39.20 | 37.74 | 38.49 | 206,071 | +0.05(+0.13%) |
Nov 20, 2007 | 38.91 | 38.93 | 37.53 | 38.44 | 260,093 | -0.47(-1.21%) |
Nov 19, 2007 | 39.35 | 39.90 | 38.52 | 38.91 | 308,118 | -1.11(-2.77%) |
Nov 16, 2007 | 39.52 | 40.81 | 39.52 | 40.02 | 279,076 | +0.04(+0.10%) |
Nov 15, 2007 | 40.97 | 41.22 | 39.60 | 39.98 | 202,392 | -1.20(-2.91%) |
Nov 14, 2007 | 40.65 | 41.58 | 40.65 | 41.18 | 205,109 | -0.03(-0.07%) |
Nov 13, 2007 | 40.00 | 41.60 | 39.56 | 41.21 | 331,431 | +1.59(+4.01%) |
Nov 12, 2007 | 41.11 | 41.28 | 39.31 | 39.62 | 425,872 | -1.65(-4.00%) |
Nov 09, 2007 | 39.02 | 42.00 | 39.02 | 41.27 | 1,134,306 | +2.65(+6.86%) |
Nov 08, 2007 | 40.43 | 40.49 | 38.16 | 38.62 | 689,508 | -1.68(-4.17%) |
Nov 07, 2007 | 40.22 | 40.79 | 39.04 | 40.30 | 394,375 | -0.34(-0.84%) |
Nov 06, 2007 | 39.73 | 40.68 | 39.26 | 40.64 | 266,021 | +0.97(+2.45%) |
Nov 05, 2007 | 38.16 | 39.84 | 37.65 | 39.67 | 383,082 | +0.86(+2.22%) |
Nov 02, 2007 | 39.33 | 39.33 | 38.05 | 38.81 | 196,419 | -0.13(-0.33%) |
Nov 01, 2007 | 39.41 | 39.46 | 38.40 | 38.94 | 308,806 | -1.08(-2.70%) |
Oct 31, 2007 | 39.20 | 40.51 | 38.29 | 40.02 | 222,270 | +1.02(+2.62%) |
Oct 30, 2007 | 38.82 | 39.38 | 38.20 | 39.00 | 177,904 | +0.08(+0.21%) |
Oct 29, 2007 | 39.31 | 39.49 | 38.28 | 38.92 | 261,892 | -0.26(-0.66%) |
Oct 26, 2007 | 39.04 | 39.73 | 38.50 | 39.18 | 184,183 | +0.23(+0.59%) |
Oct 25, 2007 | 40.45 | 40.45 | 38.77 | 38.95 | 305,204 | -1.43(-3.54%) |
Oct 24, 2007 | 40.59 | 40.67 | 39.23 | 40.38 | 210,336 | -0.60(-1.46%) |
Oct 23, 2007 | 40.40 | 41.01 | 40.12 | 40.98 | 363,675 | +0.63(+1.56%) |
Oct 22, 2007 | 39.04 | 40.52 | 39.00 | 40.35 | 488,700 | +0.95(+2.41%) |
Oct 19, 2007 | 40.00 | 40.32 | 39.34 | 39.40 | 395,342 | -0.64(-1.60%) |
Oct 18, 2007 | 39.79 | 40.42 | 39.51 | 40.04 | 275,249 | -0.08(-0.20%) |
Oct 17, 2007 | 40.53 | 40.78 | 39.85 | 40.12 | 232,029 | -0.24(-0.59%) |
Oct 16, 2007 | 40.57 | 41.09 | 40.25 | 40.36 | 302,035 | -0.48(-1.18%) |
Oct 15, 2007 | 41.50 | 41.75 | 40.67 | 40.84 | 337,506 | -0.91(-2.18%) |
Oct 12, 2007 | 42.32 | 42.50 | 41.49 | 41.75 | 230,158 | -0.60(-1.42%) |
Oct 11, 2007 | 43.68 | 43.68 | 42.21 | 42.35 | 321,635 | -1.20(-2.76%) |
Oct 10, 2007 | 43.33 | 43.71 | 43.33 | 43.55 | 160,603 | -0.03(-0.07%) |
Oct 09, 2007 | 44.10 | 44.10 | 42.98 | 43.58 | 289,583 | -0.50(-1.13%) |
Oct 08, 2007 | 44.14 | 44.30 | 43.65 | 44.08 | 156,677 | -0.25(-0.56%) |
Oct 05, 2007 | 43.78 | 44.42 | 43.66 | 44.33 | 464,906 | +0.92(+2.12%) |
Oct 04, 2007 | 44.15 | 44.19 | 43.11 | 43.41 | 150,144 | -0.79(-1.79%) |
Oct 03, 2007 | 44.01 | 44.35 | 43.25 | 44.20 | 282,627 | -0.15(-0.34%) |
Oct 02, 2007 | 43.50 | 44.50 | 43.32 | 44.35 | 490,430 | +0.87(+2.00%) |