Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.78 | 35.90 | 35.17 | 35.43 | 8,164 | -0.45(-1.25%) |
Dec 28, 2007 | 34.58 | 36.02 | 34.58 | 35.88 | 18,477 | +0.41(+1.16%) |
Dec 27, 2007 | 35.82 | 35.93 | 35.14 | 35.47 | 8,941 | -0.72(-1.99%) |
Dec 26, 2007 | 33.93 | 36.19 | 33.93 | 36.19 | 13,389 | +1.93(+5.62%) |
Dec 24, 2007 | 33.39 | 34.54 | 33.06 | 34.27 | 11,163 | +1.01(+3.03%) |
Dec 21, 2007 | 31.15 | 33.26 | 30.26 | 33.26 | 45,356 | +2.65(+8.67%) |
Dec 20, 2007 | 30.84 | 30.84 | 29.95 | 30.60 | 9,751 | -0.20(-0.64%) |
Dec 19, 2007 | 29.79 | 30.98 | 28.75 | 30.80 | 12,932 | +1.16(+3.91%) |
Dec 18, 2007 | 28.39 | 29.64 | 28.03 | 29.64 | 5,841 | +1.64(+5.87%) |
Dec 17, 2007 | 28.10 | 28.35 | 27.67 | 28.00 | 7,022 | -0.21(-0.73%) |
Dec 14, 2007 | 28.94 | 29.23 | 28.20 | 28.20 | 9,634 | -0.99(-3.39%) |
Dec 13, 2007 | 29.87 | 29.87 | 29.19 | 29.19 | 9,308 | -0.91(-3.01%) |
Dec 12, 2007 | 31.72 | 32.23 | 29.87 | 30.10 | 6,888 | -0.92(-2.95%) |
Dec 11, 2007 | 30.96 | 32.10 | 30.96 | 31.01 | 2,420 | +0.12(+0.39%) |
Dec 10, 2007 | 30.86 | 30.96 | 29.85 | 30.89 | 5,699 | -0.08(-0.27%) |
Dec 07, 2007 | 30.11 | 31.15 | 30.11 | 30.98 | 18,730 | +0.54(+1.78%) |
Dec 06, 2007 | 28.32 | 30.44 | 28.32 | 30.44 | 21,772 | +1.56(+5.40%) |
Dec 05, 2007 | 29.73 | 29.73 | 28.50 | 28.87 | 13,068 | -0.52(-1.78%) |
Dec 04, 2007 | 30.07 | 30.07 | 29.06 | 29.40 | 17,957 | -0.47(-1.56%) |
Dec 03, 2007 | 30.79 | 30.89 | 29.73 | 29.87 | 22,253 | -1.75(-5.53%) |
Nov 30, 2007 | 32.57 | 33.24 | 31.42 | 31.61 | 13,412 | -0.55(-1.71%) |
Nov 29, 2007 | 32.05 | 32.55 | 32.05 | 32.16 | 3,376 | -0.24(-0.75%) |
Nov 28, 2007 | 31.90 | 32.62 | 31.67 | 32.41 | 10,520 | +1.39(+4.49%) |
Nov 27, 2007 | 30.69 | 31.44 | 29.90 | 31.01 | 5,328 | +0.36(+1.16%) |
Nov 26, 2007 | 31.85 | 31.99 | 30.66 | 30.66 | 9,233 | -1.34(-4.18%) |
Nov 23, 2007 | 31.26 | 32.00 | 31.26 | 32.00 | 3,757 | +1.21(+3.95%) |
Nov 21, 2007 | 30.30 | 30.86 | 30.29 | 30.78 | 9,658 | +0.29(+0.95%) |
Nov 20, 2007 | 30.55 | 31.09 | 29.90 | 30.49 | 7,898 | -0.12(-0.40%) |
Nov 19, 2007 | 30.17 | 30.74 | 29.90 | 30.61 | 10,251 | +0.20(+0.65%) |
Nov 16, 2007 | 30.15 | 31.02 | 30.15 | 30.42 | 11,416 | +0.18(+0.59%) |
Nov 15, 2007 | 32.20 | 32.20 | 29.97 | 30.24 | 8,933 | -1.44(-4.54%) |
Nov 14, 2007 | 33.47 | 33.47 | 31.26 | 31.68 | 11,897 | -1.72(-5.15%) |
Nov 13, 2007 | 31.68 | 33.42 | 31.04 | 33.40 | 11,659 | +1.91(+6.05%) |
Nov 12, 2007 | 30.49 | 31.49 | 30.02 | 31.49 | 6,271 | +0.75(+2.43%) |
Nov 09, 2007 | 30.85 | 30.96 | 29.90 | 30.74 | 11,200 | -0.40(-1.29%) |
Nov 08, 2007 | 30.16 | 31.15 | 29.48 | 31.15 | 9,156 | +1.12(+3.73%) |
Nov 07, 2007 | 30.20 | 30.49 | 29.89 | 30.02 | 10,166 | -0.67(-2.19%) |
Nov 06, 2007 | 30.43 | 30.88 | 29.90 | 30.70 | 7,000 | +0.27(+0.89%) |
Nov 05, 2007 | 30.18 | 30.45 | 30.01 | 30.43 | 9,162 | -0.20(-0.64%) |
Nov 02, 2007 | 32.19 | 32.19 | 30.35 | 30.62 | 25,778 | -1.24(-3.90%) |
Nov 01, 2007 | 32.26 | 32.26 | 31.63 | 31.86 | 18,822 | -1.21(-3.64%) |
Oct 31, 2007 | 32.25 | 33.20 | 32.23 | 33.07 | 7,049 | +0.82(+2.55%) |
Oct 30, 2007 | 32.02 | 32.27 | 31.96 | 32.25 | 4,542 | -0.01(-0.03%) |
Oct 29, 2007 | 33.05 | 33.05 | 32.11 | 32.26 | 6,097 | -0.82(-2.49%) |
Oct 26, 2007 | 33.07 | 33.45 | 32.29 | 33.08 | 5,311 | +0.39(+1.20%) |
Oct 25, 2007 | 33.02 | 33.24 | 32.29 | 32.69 | 4,732 | -0.36(-1.10%) |
Oct 24, 2007 | 32.92 | 33.07 | 32.30 | 33.05 | 8,252 | -0.19(-0.56%) |
Oct 23, 2007 | 32.97 | 33.24 | 32.47 | 33.24 | 7,187 | +0.54(+1.66%) |
Oct 22, 2007 | 32.48 | 32.98 | 31.86 | 32.70 | 5,885 | +0.18(+0.55%) |
Oct 19, 2007 | 32.72 | 32.79 | 32.51 | 32.52 | 15,661 | -0.21(-0.63%) |
Oct 18, 2007 | 32.66 | 33.01 | 32.58 | 32.72 | 10,183 | -0.32(-0.96%) |
Oct 17, 2007 | 33.34 | 33.48 | 32.88 | 33.04 | 13,178 | +0.08(+0.26%) |
Oct 16, 2007 | 33.04 | 33.36 | 32.94 | 32.96 | 6,292 | -0.04(-0.11%) |
Oct 15, 2007 | 33.43 | 33.48 | 32.94 | 33.00 | 19,250 | -0.48(-1.42%) |
Oct 12, 2007 | 33.28 | 33.55 | 33.15 | 33.47 | 7,039 | -0.05(-0.14%) |
Oct 11, 2007 | 34.96 | 35.50 | 33.52 | 33.52 | 21,706 | -1.34(-3.83%) |
Oct 10, 2007 | 34.97 | 35.03 | 34.56 | 34.86 | 7,001 | +0.06(+0.16%) |
Oct 09, 2007 | 34.83 | 35.28 | 33.80 | 34.80 | 14,291 | +0.00(+0.00%) |
Oct 08, 2007 | 35.53 | 35.92 | 34.43 | 34.80 | 15,723 | -0.88(-2.46%) |
Oct 05, 2007 | 33.57 | 35.71 | 33.57 | 35.68 | 11,678 | +2.48(+7.46%) |
Oct 04, 2007 | 33.32 | 33.71 | 32.73 | 33.20 | 9,051 | +0.06(+0.17%) |
Oct 03, 2007 | 33.92 | 34.84 | 33.15 | 33.15 | 13,342 | -1.04(-3.03%) |
Oct 02, 2007 | 33.33 | 34.62 | 33.05 | 34.18 | 7,022 | +0.82(+2.46%) |