Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.39 | 42.47 | 41.03 | 42.07 | 169,633 | +0.56(+1.35%) |
Dec 28, 2007 | 41.34 | 42.57 | 41.21 | 41.51 | 139,794 | +0.52(+1.28%) |
Dec 27, 2007 | 42.09 | 42.23 | 40.89 | 40.99 | 147,399 | -1.12(-2.67%) |
Dec 26, 2007 | 41.25 | 42.24 | 40.51 | 42.11 | 141,820 | +0.53(+1.28%) |
Dec 24, 2007 | 40.12 | 41.90 | 39.82 | 41.58 | 71,518 | +1.13(+2.80%) |
Dec 21, 2007 | 38.09 | 40.46 | 37.97 | 40.44 | 386,913 | +2.94(+7.85%) |
Dec 20, 2007 | 34.59 | 37.58 | 34.59 | 37.50 | 166,806 | +2.23(+6.31%) |
Dec 19, 2007 | 34.69 | 35.82 | 34.52 | 35.27 | 126,800 | +0.45(+1.28%) |
Dec 18, 2007 | 35.54 | 35.54 | 33.66 | 34.83 | 218,157 | -0.36(-1.02%) |
Dec 17, 2007 | 36.69 | 36.70 | 35.16 | 35.19 | 292,142 | -1.37(-3.76%) |
Dec 14, 2007 | 36.49 | 37.10 | 36.25 | 36.56 | 123,074 | -0.04(-0.11%) |
Dec 13, 2007 | 36.15 | 37.10 | 35.84 | 36.60 | 154,501 | +0.07(+0.19%) |
Dec 12, 2007 | 36.81 | 36.97 | 35.89 | 36.53 | 177,695 | +0.76(+2.11%) |
Dec 11, 2007 | 36.63 | 37.14 | 35.52 | 35.78 | 143,503 | -0.62(-1.70%) |
Dec 10, 2007 | 35.99 | 36.89 | 35.99 | 36.40 | 157,448 | +0.53(+1.48%) |
Dec 07, 2007 | 36.09 | 36.09 | 35.12 | 35.86 | 106,725 | -0.05(-0.13%) |
Dec 06, 2007 | 34.61 | 35.91 | 34.16 | 35.91 | 170,406 | +1.04(+2.97%) |
Dec 05, 2007 | 34.65 | 35.55 | 34.35 | 34.88 | 188,456 | +0.80(+2.36%) |
Dec 04, 2007 | 34.63 | 34.78 | 33.94 | 34.07 | 175,746 | -0.92(-2.63%) |
Dec 03, 2007 | 35.53 | 35.88 | 34.85 | 34.99 | 121,328 | -0.61(-1.71%) |
Nov 30, 2007 | 36.05 | 36.70 | 35.50 | 35.60 | 132,896 | +0.17(+0.49%) |
Nov 29, 2007 | 35.55 | 36.22 | 35.06 | 35.43 | 106,633 | -0.25(-0.71%) |
Nov 28, 2007 | 34.76 | 35.73 | 34.23 | 35.68 | 343,301 | +1.46(+4.27%) |
Nov 27, 2007 | 32.62 | 34.94 | 32.39 | 34.22 | 244,861 | +1.67(+5.15%) |
Nov 26, 2007 | 34.08 | 34.28 | 32.51 | 32.54 | 132,956 | -1.57(-4.60%) |
Nov 23, 2007 | 34.11 | 34.36 | 33.42 | 34.11 | 63,320 | +0.33(+0.97%) |
Nov 21, 2007 | 34.99 | 34.99 | 33.57 | 33.78 | 166,272 | -1.35(-3.83%) |
Nov 20, 2007 | 34.98 | 35.74 | 33.97 | 35.13 | 119,221 | +0.21(+0.61%) |
Nov 19, 2007 | 36.20 | 36.37 | 34.21 | 34.92 | 316,129 | +0.75(+2.18%) |
Nov 16, 2007 | 33.58 | 34.32 | 33.19 | 34.17 | 224,227 | +0.68(+2.02%) |
Nov 15, 2007 | 34.86 | 34.93 | 32.91 | 33.49 | 173,056 | -1.60(-4.55%) |
Nov 14, 2007 | 35.17 | 35.63 | 34.77 | 35.09 | 98,755 | +0.08(+0.22%) |
Nov 13, 2007 | 35.57 | 35.57 | 34.47 | 35.01 | 128,514 | -0.28(-0.80%) |
Nov 12, 2007 | 35.53 | 36.15 | 35.01 | 35.29 | 139,703 | -0.31(-0.87%) |
Nov 09, 2007 | 36.60 | 36.98 | 35.40 | 35.60 | 167,727 | -1.42(-3.84%) |
Nov 08, 2007 | 35.58 | 37.28 | 34.82 | 37.03 | 140,915 | +1.71(+4.85%) |
Nov 07, 2007 | 36.62 | 37.01 | 35.29 | 35.31 | 105,238 | -2.01(-5.39%) |
Nov 06, 2007 | 36.78 | 37.36 | 36.12 | 37.33 | 88,372 | +0.52(+1.42%) |
Nov 05, 2007 | 37.03 | 37.51 | 36.60 | 36.80 | 241,241 | -0.95(-2.51%) |
Nov 02, 2007 | 36.10 | 38.00 | 33.98 | 37.75 | 426,657 | +0.46(+1.22%) |
Nov 01, 2007 | 38.03 | 39.34 | 37.14 | 37.30 | 185,633 | -1.61(-4.13%) |
Oct 31, 2007 | 39.92 | 39.92 | 37.20 | 38.90 | 205,130 | -0.94(-2.36%) |
Oct 30, 2007 | 39.83 | 40.19 | 39.54 | 39.84 | 99,577 | -0.25(-0.63%) |
Oct 29, 2007 | 39.88 | 40.12 | 39.57 | 40.09 | 179,079 | +0.26(+0.66%) |
Oct 26, 2007 | 39.78 | 40.27 | 39.34 | 39.83 | 166,774 | +0.54(+1.38%) |
Oct 25, 2007 | 39.04 | 39.76 | 38.75 | 39.29 | 131,827 | +0.27(+0.69%) |
Oct 24, 2007 | 39.57 | 39.65 | 37.67 | 39.02 | 106,584 | -0.79(-1.99%) |
Oct 23, 2007 | 39.27 | 39.92 | 38.73 | 39.81 | 87,995 | +0.93(+2.39%) |
Oct 22, 2007 | 37.49 | 39.02 | 36.31 | 38.88 | 89,152 | +0.98(+2.58%) |
Oct 19, 2007 | 40.24 | 40.24 | 37.85 | 37.91 | 137,320 | -2.40(-5.96%) |
Oct 18, 2007 | 39.31 | 40.37 | 39.31 | 40.31 | 101,250 | +0.68(+1.71%) |
Oct 17, 2007 | 40.13 | 40.98 | 38.51 | 39.63 | 209,244 | -0.09(-0.22%) |
Oct 16, 2007 | 39.69 | 39.78 | 38.79 | 39.72 | 205,065 | -0.31(-0.77%) |
Oct 15, 2007 | 39.69 | 40.03 | 38.87 | 40.03 | 94,694 | +0.38(+0.95%) |
Oct 12, 2007 | 38.94 | 40.02 | 38.94 | 39.65 | 68,451 | +0.67(+1.71%) |
Oct 11, 2007 | 39.49 | 40.00 | 38.50 | 38.98 | 109,409 | -0.42(-1.06%) |
Oct 10, 2007 | 39.81 | 39.95 | 39.07 | 39.40 | 134,092 | -0.61(-1.52%) |
Oct 09, 2007 | 39.08 | 40.02 | 38.65 | 40.01 | 289,505 | +0.98(+2.50%) |
Oct 08, 2007 | 38.07 | 39.19 | 37.92 | 39.03 | 137,008 | +0.79(+2.08%) |
Oct 05, 2007 | 37.37 | 38.59 | 37.32 | 38.24 | 130,516 | +1.00(+2.68%) |
Oct 04, 2007 | 37.04 | 37.65 | 36.43 | 37.24 | 208,432 | +0.27(+0.73%) |
Oct 03, 2007 | 37.01 | 37.36 | 36.39 | 36.97 | 137,386 | -0.28(-0.75%) |
Oct 02, 2007 | 37.88 | 38.53 | 37.19 | 37.25 | 187,485 | -0.74(-1.94%) |