Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.17 | 33.58 | 32.69 | 33.44 | 216,380 | +0.11(+0.33%) |
Dec 28, 2007 | 34.17 | 34.88 | 33.27 | 33.33 | 78,133 | -0.37(-1.10%) |
Dec 27, 2007 | 34.91 | 35.80 | 33.70 | 33.70 | 76,599 | -1.22(-3.49%) |
Dec 26, 2007 | 34.52 | 34.99 | 34.43 | 34.92 | 93,182 | +0.12(+0.34%) |
Dec 24, 2007 | 35.79 | 35.79 | 34.74 | 34.80 | 41,914 | -0.69(-1.94%) |
Dec 21, 2007 | 35.88 | 35.90 | 34.51 | 35.49 | 183,950 | +0.19(+0.54%) |
Dec 20, 2007 | 35.18 | 35.30 | 34.43 | 35.30 | 104,623 | +0.62(+1.79%) |
Dec 19, 2007 | 36.41 | 36.52 | 34.55 | 34.68 | 111,770 | -1.93(-5.27%) |
Dec 18, 2007 | 34.47 | 36.61 | 34.00 | 36.61 | 96,566 | +2.51(+7.36%) |
Dec 17, 2007 | 34.50 | 34.75 | 33.84 | 34.10 | 99,184 | -0.57(-1.64%) |
Dec 14, 2007 | 35.35 | 35.85 | 34.49 | 34.67 | 59,842 | -1.18(-3.29%) |
Dec 13, 2007 | 36.07 | 36.37 | 35.36 | 35.85 | 73,358 | -0.60(-1.65%) |
Dec 12, 2007 | 35.32 | 36.66 | 35.32 | 36.45 | 62,779 | +1.19(+3.37%) |
Dec 11, 2007 | 37.44 | 37.44 | 35.25 | 35.26 | 110,880 | -1.92(-5.16%) |
Dec 10, 2007 | 37.87 | 38.00 | 36.48 | 37.18 | 85,908 | -0.52(-1.38%) |
Dec 07, 2007 | 37.74 | 38.47 | 37.21 | 37.70 | 63,535 | +0.14(+0.37%) |
Dec 06, 2007 | 37.43 | 37.75 | 37.08 | 37.56 | 111,093 | +0.13(+0.35%) |
Dec 05, 2007 | 37.50 | 37.62 | 37.13 | 37.43 | 62,997 | +0.54(+1.46%) |
Dec 04, 2007 | 37.11 | 37.50 | 36.85 | 36.89 | 66,154 | -0.45(-1.21%) |
Dec 03, 2007 | 37.51 | 38.34 | 37.32 | 37.34 | 137,791 | +0.39(+1.06%) |
Nov 30, 2007 | 38.05 | 38.50 | 36.83 | 36.95 | 296,239 | -0.69(-1.83%) |
Nov 29, 2007 | 37.89 | 37.89 | 36.99 | 37.64 | 109,676 | -0.28(-0.74%) |
Nov 28, 2007 | 35.88 | 37.98 | 35.56 | 37.92 | 128,063 | +2.56(+7.24%) |
Nov 27, 2007 | 35.08 | 35.84 | 34.78 | 35.36 | 128,244 | +0.33(+0.94%) |
Nov 26, 2007 | 36.08 | 36.08 | 34.62 | 35.03 | 101,681 | -1.04(-2.88%) |
Nov 23, 2007 | 34.26 | 36.24 | 34.01 | 36.07 | 82,361 | +2.14(+6.31%) |
Nov 21, 2007 | 33.78 | 34.36 | 33.25 | 33.93 | 123,360 | +0.06(+0.18%) |
Nov 20, 2007 | 33.20 | 34.04 | 32.81 | 33.87 | 187,888 | +0.73(+2.20%) |
Nov 19, 2007 | 33.25 | 33.77 | 33.08 | 33.14 | 217,087 | -0.42(-1.25%) |
Nov 16, 2007 | 34.58 | 34.58 | 33.12 | 33.56 | 134,254 | -0.90(-2.61%) |
Nov 15, 2007 | 34.39 | 34.57 | 33.92 | 34.46 | 75,145 | -0.16(-0.46%) |
Nov 14, 2007 | 35.59 | 35.65 | 34.09 | 34.62 | 217,980 | -0.73(-2.07%) |
Nov 13, 2007 | 33.44 | 35.65 | 33.14 | 35.35 | 295,330 | +2.28(+6.89%) |
Nov 12, 2007 | 33.40 | 33.93 | 32.94 | 33.07 | 277,290 | -0.43(-1.28%) |
Nov 09, 2007 | 33.97 | 34.76 | 33.16 | 33.50 | 130,278 | -0.94(-2.73%) |
Nov 08, 2007 | 34.13 | 34.61 | 33.25 | 34.44 | 204,196 | +0.48(+1.41%) |
Nov 07, 2007 | 33.75 | 34.75 | 33.75 | 33.96 | 92,910 | -0.47(-1.37%) |
Nov 06, 2007 | 34.07 | 34.92 | 34.00 | 34.43 | 149,498 | +0.37(+1.09%) |
Nov 05, 2007 | 33.24 | 34.39 | 33.24 | 34.06 | 329,133 | -0.16(-0.47%) |
Nov 02, 2007 | 31.76 | 35.90 | 31.29 | 34.22 | 450,464 | -1.38(-3.88%) |
Nov 01, 2007 | 35.23 | 36.43 | 34.92 | 35.60 | 208,414 | -0.50(-1.39%) |
Oct 31, 2007 | 35.56 | 36.43 | 35.31 | 36.10 | 77,013 | +0.35(+0.98%) |
Oct 30, 2007 | 36.70 | 36.70 | 35.40 | 35.75 | 68,881 | -1.04(-2.83%) |
Oct 29, 2007 | 36.80 | 37.20 | 36.16 | 36.79 | 87,762 | -0.02(-0.05%) |
Oct 26, 2007 | 36.30 | 37.68 | 36.05 | 36.81 | 179,344 | +0.86(+2.39%) |
Oct 25, 2007 | 35.18 | 35.99 | 35.00 | 35.95 | 69,808 | +0.81(+2.31%) |
Oct 24, 2007 | 34.79 | 35.38 | 34.49 | 35.14 | 132,009 | +0.08(+0.23%) |
Oct 23, 2007 | 35.75 | 35.88 | 34.67 | 35.06 | 94,786 | -0.34(-0.96%) |
Oct 22, 2007 | 34.60 | 35.54 | 33.80 | 35.40 | 223,200 | +0.75(+2.16%) |
Oct 19, 2007 | 35.20 | 35.20 | 34.63 | 34.65 | 146,869 | -0.61(-1.73%) |
Oct 18, 2007 | 35.55 | 36.19 | 35.15 | 35.26 | 143,546 | -0.46(-1.29%) |
Oct 17, 2007 | 35.69 | 35.98 | 35.06 | 35.72 | 151,324 | +0.54(+1.53%) |
Oct 16, 2007 | 34.70 | 35.36 | 34.70 | 35.18 | 82,873 | +0.44(+1.27%) |
Oct 15, 2007 | 34.88 | 35.29 | 34.70 | 34.74 | 158,604 | -0.26(-0.74%) |
Oct 12, 2007 | 34.63 | 35.22 | 34.63 | 35.00 | 117,666 | +0.35(+1.01%) |
Oct 11, 2007 | 34.98 | 35.00 | 34.62 | 34.65 | 145,012 | -0.19(-0.55%) |
Oct 10, 2007 | 34.47 | 34.84 | 34.29 | 34.84 | 104,614 | +0.45(+1.31%) |
Oct 09, 2007 | 34.24 | 34.58 | 33.87 | 34.39 | 129,107 | +0.21(+0.61%) |
Oct 08, 2007 | 33.51 | 34.41 | 33.04 | 34.18 | 167,133 | +0.84(+2.52%) |
Oct 05, 2007 | 33.10 | 33.34 | 32.76 | 33.34 | 107,576 | +0.38(+1.15%) |
Oct 04, 2007 | 33.10 | 33.10 | 32.70 | 32.96 | 64,353 | -0.09(-0.27%) |
Oct 03, 2007 | 32.97 | 33.10 | 32.13 | 33.05 | 127,586 | +0.00(+0.00%) |
Oct 02, 2007 | 32.89 | 33.05 | 32.77 | 33.05 | 179,290 | +0.18(+0.55%) |