Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.42 | 35.51 | 33.57 | 33.92 | 72,705 | -0.55(-1.59%) |
Dec 28, 2007 | 34.84 | 36.04 | 34.40 | 34.47 | 120,045 | +0.10(+0.30%) |
Dec 27, 2007 | 35.93 | 35.93 | 34.34 | 34.37 | 86,468 | -1.59(-4.42%) |
Dec 26, 2007 | 35.14 | 36.21 | 34.79 | 35.96 | 89,649 | +0.51(+1.44%) |
Dec 24, 2007 | 35.43 | 35.61 | 34.87 | 35.45 | 33,405 | +0.20(+0.56%) |
Dec 21, 2007 | 34.91 | 35.53 | 34.54 | 35.25 | 264,579 | +0.90(+2.62%) |
Dec 20, 2007 | 33.36 | 34.35 | 32.61 | 34.35 | 132,931 | +1.33(+4.02%) |
Dec 19, 2007 | 32.58 | 33.32 | 32.22 | 33.02 | 88,110 | +0.31(+0.95%) |
Dec 18, 2007 | 32.38 | 32.79 | 31.31 | 32.71 | 258,941 | +0.63(+1.96%) |
Dec 17, 2007 | 32.67 | 33.55 | 32.08 | 32.08 | 96,843 | -0.80(-2.44%) |
Dec 14, 2007 | 33.50 | 34.44 | 32.86 | 32.89 | 101,997 | -1.13(-3.32%) |
Dec 13, 2007 | 33.85 | 34.21 | 33.54 | 34.02 | 84,306 | -0.14(-0.42%) |
Dec 12, 2007 | 34.17 | 35.03 | 33.79 | 34.16 | 91,812 | +0.90(+2.70%) |
Dec 11, 2007 | 34.68 | 34.89 | 33.20 | 33.26 | 108,198 | -1.18(-3.42%) |
Dec 10, 2007 | 34.38 | 34.60 | 33.95 | 34.44 | 135,792 | +0.06(+0.19%) |
Dec 07, 2007 | 34.43 | 34.61 | 33.83 | 34.37 | 107,063 | +0.11(+0.32%) |
Dec 06, 2007 | 33.04 | 34.28 | 33.04 | 34.26 | 149,175 | +1.10(+3.31%) |
Dec 05, 2007 | 32.43 | 33.20 | 32.36 | 33.17 | 153,430 | +1.28(+4.01%) |
Dec 04, 2007 | 31.97 | 32.55 | 31.65 | 31.89 | 111,583 | -0.45(-1.40%) |
Dec 03, 2007 | 32.58 | 33.03 | 32.15 | 32.34 | 131,618 | -0.25(-0.76%) |
Nov 30, 2007 | 34.07 | 34.66 | 32.25 | 32.58 | 259,972 | -0.94(-2.80%) |
Nov 29, 2007 | 33.46 | 33.93 | 33.20 | 33.52 | 162,596 | +0.03(+0.09%) |
Nov 28, 2007 | 32.87 | 33.75 | 32.27 | 33.49 | 160,454 | +1.07(+3.31%) |
Nov 27, 2007 | 32.66 | 33.20 | 31.93 | 32.42 | 190,592 | +0.06(+0.20%) |
Nov 26, 2007 | 34.01 | 34.01 | 32.21 | 32.35 | 175,509 | -1.67(-4.91%) |
Nov 23, 2007 | 33.32 | 34.31 | 32.47 | 34.02 | 35,431 | +1.02(+3.08%) |
Nov 21, 2007 | 33.21 | 34.06 | 33.00 | 33.01 | 88,040 | -0.47(-1.40%) |
Nov 20, 2007 | 33.50 | 33.65 | 32.55 | 33.48 | 142,275 | +0.13(+0.38%) |
Nov 19, 2007 | 32.62 | 34.02 | 32.11 | 33.35 | 260,455 | +0.38(+1.16%) |
Nov 16, 2007 | 31.64 | 33.30 | 31.62 | 32.97 | 589,287 | +1.39(+4.41%) |
Nov 15, 2007 | 31.82 | 32.08 | 31.32 | 31.58 | 159,921 | -0.22(-0.70%) |
Nov 14, 2007 | 32.73 | 32.86 | 31.77 | 31.80 | 456,701 | -0.80(-2.44%) |
Nov 13, 2007 | 32.67 | 34.53 | 32.10 | 32.59 | 136,586 | +0.36(+1.11%) |
Nov 12, 2007 | 32.66 | 32.78 | 31.86 | 32.24 | 175,855 | -0.41(-1.24%) |
Nov 09, 2007 | 33.00 | 33.08 | 32.38 | 32.64 | 141,868 | -0.75(-2.24%) |
Nov 08, 2007 | 34.02 | 34.02 | 33.10 | 33.39 | 178,439 | -0.34(-1.01%) |
Nov 07, 2007 | 34.34 | 34.43 | 33.41 | 33.73 | 136,642 | -1.12(-3.22%) |
Nov 06, 2007 | 34.14 | 34.91 | 33.44 | 34.85 | 71,929 | +0.76(+2.21%) |
Nov 05, 2007 | 33.54 | 34.41 | 33.45 | 34.10 | 55,735 | +0.04(+0.12%) |
Nov 02, 2007 | 34.17 | 34.95 | 33.43 | 34.06 | 57,298 | +0.37(+1.09%) |
Nov 01, 2007 | 34.75 | 34.75 | 33.32 | 33.69 | 167,459 | -1.68(-4.74%) |
Oct 31, 2007 | 34.60 | 35.39 | 34.18 | 35.37 | 97,982 | +1.00(+2.91%) |
Oct 30, 2007 | 34.10 | 34.55 | 34.10 | 34.37 | 66,886 | +0.06(+0.16%) |
Oct 29, 2007 | 34.63 | 35.02 | 33.70 | 34.31 | 67,200 | -0.21(-0.60%) |
Oct 26, 2007 | 33.90 | 34.94 | 33.43 | 34.52 | 64,438 | +1.05(+3.14%) |
Oct 25, 2007 | 33.52 | 34.01 | 33.32 | 33.47 | 68,238 | +0.20(+0.60%) |
Oct 24, 2007 | 33.92 | 34.12 | 32.26 | 33.27 | 100,934 | -1.11(-3.24%) |
Oct 23, 2007 | 34.19 | 35.01 | 33.32 | 34.38 | 98,195 | +0.56(+1.64%) |
Oct 22, 2007 | 32.36 | 33.94 | 32.16 | 33.83 | 109,944 | +1.32(+4.06%) |
Oct 19, 2007 | 34.39 | 34.57 | 32.50 | 32.51 | 107,281 | -1.89(-5.50%) |
Oct 18, 2007 | 34.48 | 35.04 | 34.30 | 34.40 | 69,247 | -0.27(-0.78%) |
Oct 17, 2007 | 34.95 | 35.96 | 33.82 | 34.67 | 159,858 | +0.19(+0.55%) |
Oct 16, 2007 | 35.22 | 35.76 | 34.42 | 34.48 | 109,083 | -0.91(-2.58%) |
Oct 15, 2007 | 36.25 | 36.25 | 35.18 | 35.39 | 137,618 | -1.04(-2.86%) |
Oct 12, 2007 | 35.65 | 36.80 | 35.20 | 36.43 | 100,224 | +0.96(+2.71%) |
Oct 11, 2007 | 36.19 | 36.49 | 35.47 | 35.47 | 129,432 | -0.68(-1.89%) |
Oct 10, 2007 | 35.57 | 36.16 | 35.43 | 36.15 | 58,498 | +0.38(+1.07%) |
Oct 09, 2007 | 35.89 | 36.17 | 35.38 | 35.77 | 88,468 | +0.06(+0.16%) |
Oct 08, 2007 | 35.92 | 36.09 | 35.41 | 35.72 | 85,445 | -0.35(-0.97%) |
Oct 05, 2007 | 35.59 | 36.37 | 35.00 | 36.07 | 107,661 | +0.87(+2.46%) |
Oct 04, 2007 | 34.48 | 35.60 | 34.09 | 35.20 | 79,288 | +0.87(+2.52%) |
Oct 03, 2007 | 34.48 | 34.80 | 33.96 | 34.33 | 53,881 | -0.42(-1.21%) |
Oct 02, 2007 | 34.47 | 35.14 | 34.47 | 34.76 | 105,268 | +0.37(+1.09%) |