Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.37 | 33.80 | 32.71 | 33.10 | 334,555 | -0.37(-1.11%) |
Dec 28, 2007 | 34.20 | 34.50 | 33.20 | 33.47 | 324,226 | -0.38(-1.12%) |
Dec 27, 2007 | 34.51 | 35.00 | 33.72 | 33.85 | 432,463 | -0.66(-1.91%) |
Dec 26, 2007 | 33.82 | 34.87 | 33.79 | 34.51 | 412,603 | +0.89(+2.65%) |
Dec 24, 2007 | 33.52 | 34.12 | 33.25 | 33.62 | 210,694 | +0.23(+0.69%) |
Dec 21, 2007 | 33.46 | 33.46 | 32.69 | 33.39 | 764,629 | +0.57(+1.74%) |
Dec 20, 2007 | 31.77 | 32.82 | 31.54 | 32.82 | 528,216 | +1.25(+3.96%) |
Dec 19, 2007 | 31.30 | 31.67 | 31.14 | 31.57 | 773,512 | +0.15(+0.48%) |
Dec 18, 2007 | 31.78 | 32.04 | 30.90 | 31.42 | 506,440 | -0.04(-0.13%) |
Dec 17, 2007 | 32.39 | 32.51 | 31.45 | 31.46 | 718,144 | -1.25(-3.82%) |
Dec 14, 2007 | 32.80 | 33.79 | 32.26 | 32.71 | 744,832 | -0.20(-0.61%) |
Dec 13, 2007 | 32.70 | 33.33 | 32.48 | 32.91 | 882,278 | -0.02(-0.06%) |
Dec 12, 2007 | 33.19 | 33.27 | 32.56 | 32.93 | 960,094 | +0.61(+1.89%) |
Dec 11, 2007 | 33.94 | 34.41 | 32.19 | 32.32 | 1,339,105 | -1.52(-4.49%) |
Dec 10, 2007 | 33.98 | 35.00 | 33.68 | 33.84 | 1,524,193 | -0.06(-0.18%) |
Dec 07, 2007 | 38.75 | 38.75 | 33.32 | 33.90 | 5,957,532 | -4.97(-12.79%) |
Dec 06, 2007 | 39.08 | 39.29 | 38.27 | 38.87 | 902,587 | -0.33(-0.84%) |
Dec 05, 2007 | 38.74 | 39.50 | 38.36 | 39.20 | 571,158 | +1.00(+2.62%) |
Dec 04, 2007 | 37.34 | 38.59 | 36.87 | 38.20 | 585,502 | +0.50(+1.33%) |
Dec 03, 2007 | 38.08 | 38.32 | 37.55 | 37.70 | 388,107 | -0.24(-0.63%) |
Nov 30, 2007 | 38.57 | 38.93 | 37.44 | 37.94 | 617,917 | -0.56(-1.45%) |
Nov 29, 2007 | 39.01 | 39.28 | 37.48 | 38.50 | 550,383 | -0.82(-2.09%) |
Nov 28, 2007 | 37.94 | 39.52 | 37.59 | 39.32 | 769,713 | +1.87(+4.99%) |
Nov 27, 2007 | 37.22 | 37.90 | 36.78 | 37.45 | 586,729 | +0.52(+1.41%) |
Nov 26, 2007 | 36.39 | 37.87 | 36.39 | 36.93 | 772,208 | +0.61(+1.68%) |
Nov 23, 2007 | 36.81 | 36.97 | 35.87 | 36.32 | 323,500 | -0.35(-0.95%) |
Nov 21, 2007 | 36.99 | 37.39 | 35.53 | 36.67 | 680,043 | -0.46(-1.24%) |
Nov 20, 2007 | 38.30 | 38.63 | 36.60 | 37.13 | 717,462 | -0.98(-2.57%) |
Nov 19, 2007 | 38.81 | 38.83 | 37.63 | 38.11 | 478,817 | -1.06(-2.71%) |
Nov 16, 2007 | 39.05 | 39.44 | 38.29 | 39.17 | 708,372 | +0.20(+0.51%) |
Nov 15, 2007 | 38.29 | 39.66 | 38.28 | 38.97 | 753,642 | -0.33(-0.84%) |
Nov 14, 2007 | 39.25 | 39.54 | 38.72 | 39.30 | 845,613 | +0.22(+0.56%) |
Nov 13, 2007 | 38.90 | 39.75 | 38.17 | 39.08 | 831,498 | +0.62(+1.61%) |
Nov 12, 2007 | 38.59 | 39.97 | 38.15 | 38.46 | 1,117,922 | -0.29(-0.75%) |
Nov 09, 2007 | 38.49 | 39.36 | 37.99 | 38.75 | 938,277 | +1.07(+2.84%) |
Nov 08, 2007 | 37.33 | 38.03 | 36.63 | 37.68 | 544,496 | +0.66(+1.78%) |
Nov 07, 2007 | 37.07 | 37.97 | 36.99 | 37.02 | 478,247 | -1.07(-2.81%) |
Nov 06, 2007 | 37.04 | 38.18 | 36.61 | 38.09 | 809,477 | +1.37(+3.73%) |
Nov 05, 2007 | 36.80 | 37.00 | 36.06 | 36.72 | 770,614 | -1.30(-3.42%) |
Nov 02, 2007 | 38.77 | 38.77 | 37.51 | 38.02 | 813,310 | -0.23(-0.60%) |
Nov 01, 2007 | 39.24 | 39.24 | 37.80 | 38.25 | 804,584 | -0.86(-2.20%) |
Oct 31, 2007 | 38.50 | 39.53 | 37.91 | 39.11 | 1,035,242 | +0.45(+1.16%) |
Oct 30, 2007 | 37.87 | 38.99 | 37.60 | 38.66 | 1,465,814 | +2.43(+6.71%) |
Oct 29, 2007 | 35.21 | 36.40 | 34.85 | 36.23 | 1,330,700 | +1.21(+3.46%) |
Oct 26, 2007 | 35.75 | 36.14 | 32.53 | 35.02 | 2,680,214 | -0.52(-1.46%) |
Oct 25, 2007 | 36.90 | 37.15 | 33.80 | 35.54 | 8,318,515 | -7.70(-17.81%) |
Oct 24, 2007 | 43.66 | 43.66 | 41.84 | 43.24 | 932,279 | -0.28(-0.64%) |
Oct 23, 2007 | 43.01 | 43.55 | 42.36 | 43.52 | 716,552 | +1.01(+2.38%) |
Oct 22, 2007 | 40.61 | 42.89 | 40.13 | 42.51 | 1,048,900 | +1.30(+3.15%) |
Oct 19, 2007 | 42.04 | 42.23 | 40.76 | 41.21 | 547,909 | -0.87(-2.07%) |
Oct 18, 2007 | 42.01 | 43.01 | 41.80 | 42.08 | 559,130 | -0.42(-0.99%) |
Oct 17, 2007 | 42.66 | 43.58 | 42.24 | 42.50 | 591,640 | +0.23(+0.54%) |
Oct 16, 2007 | 42.74 | 43.83 | 42.10 | 42.27 | 632,637 | -0.69(-1.61%) |
Oct 15, 2007 | 42.94 | 44.17 | 42.75 | 42.96 | 667,056 | -0.04(-0.09%) |
Oct 12, 2007 | 42.67 | 43.52 | 42.55 | 43.00 | 501,094 | +0.22(+0.51%) |
Oct 11, 2007 | 44.12 | 44.58 | 41.87 | 42.78 | 1,006,450 | -1.21(-2.75%) |
Oct 10, 2007 | 43.48 | 44.13 | 43.29 | 43.99 | 662,934 | +0.50(+1.15%) |
Oct 09, 2007 | 44.70 | 44.70 | 42.75 | 43.49 | 1,104,276 | -0.99(-2.23%) |
Oct 08, 2007 | 45.90 | 45.90 | 44.30 | 44.48 | 716,170 | -1.41(-3.07%) |
Oct 05, 2007 | 45.84 | 46.37 | 44.51 | 45.89 | 590,814 | +0.42(+0.92%) |
Oct 04, 2007 | 45.31 | 45.65 | 44.78 | 45.47 | 432,140 | +0.29(+0.64%) |
Oct 03, 2007 | 46.41 | 46.58 | 44.92 | 45.18 | 623,427 | -1.54(-3.30%) |
Oct 02, 2007 | 46.10 | 47.25 | 45.64 | 46.72 | 554,042 | +0.88(+1.92%) |