Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.37 | 34.50 | 33.00 | 33.00 | 1,203,665 | -1.44(-4.18%) |
Dec 28, 2007 | 35.15 | 35.95 | 34.14 | 34.44 | 1,229,780 | -0.88(-2.50%) |
Dec 27, 2007 | 35.94 | 36.10 | 34.75 | 35.33 | 1,241,528 | -0.56(-1.57%) |
Dec 26, 2007 | 34.98 | 36.24 | 34.98 | 35.89 | 1,105,304 | +0.26(+0.73%) |
Dec 24, 2007 | 35.52 | 36.24 | 35.35 | 35.63 | 595,887 | +0.39(+1.11%) |
Dec 21, 2007 | 33.54 | 35.67 | 33.54 | 35.24 | 3,289,751 | +2.07(+6.24%) |
Dec 20, 2007 | 33.05 | 33.60 | 32.06 | 33.17 | 1,420,238 | +0.43(+1.32%) |
Dec 19, 2007 | 33.78 | 34.08 | 32.37 | 32.74 | 1,993,603 | -0.87(-2.58%) |
Dec 18, 2007 | 31.61 | 33.95 | 31.40 | 33.60 | 3,277,266 | +2.54(+8.17%) |
Dec 17, 2007 | 31.05 | 32.10 | 30.61 | 31.06 | 2,265,130 | -0.19(-0.61%) |
Dec 14, 2007 | 32.20 | 32.72 | 31.24 | 31.25 | 2,678,827 | -1.23(-3.79%) |
Dec 13, 2007 | 33.17 | 33.20 | 31.90 | 32.49 | 2,317,034 | -1.14(-3.40%) |
Dec 12, 2007 | 32.56 | 34.38 | 32.56 | 33.63 | 2,969,481 | +0.42(+1.28%) |
Dec 11, 2007 | 34.96 | 35.10 | 32.92 | 33.20 | 3,350,334 | -1.74(-4.98%) |
Dec 10, 2007 | 35.66 | 35.66 | 34.58 | 34.95 | 1,950,475 | -0.55(-1.54%) |
Dec 07, 2007 | 36.05 | 36.26 | 34.92 | 35.49 | 2,208,996 | -0.55(-1.54%) |
Dec 06, 2007 | 33.44 | 36.17 | 33.20 | 36.05 | 3,712,869 | +3.08(+9.33%) |
Dec 05, 2007 | 32.23 | 33.03 | 31.50 | 32.97 | 1,940,409 | +1.11(+3.48%) |
Dec 04, 2007 | 31.48 | 32.03 | 31.02 | 31.86 | 2,044,207 | +0.04(+0.14%) |
Dec 03, 2007 | 32.01 | 32.48 | 31.66 | 31.82 | 1,189,090 | -0.62(-1.92%) |
Nov 30, 2007 | 32.49 | 33.03 | 32.01 | 32.44 | 2,329,098 | +0.46(+1.44%) |
Nov 29, 2007 | 32.29 | 32.29 | 31.30 | 31.98 | 2,425,359 | -0.37(-1.15%) |
Nov 28, 2007 | 32.35 | 32.64 | 31.59 | 32.36 | 2,727,577 | +0.32(+1.00%) |
Nov 27, 2007 | 30.41 | 32.47 | 30.41 | 32.03 | 2,985,146 | +1.71(+5.63%) |
Nov 26, 2007 | 31.32 | 31.45 | 30.19 | 30.33 | 4,175,480 | -0.64(-2.07%) |
Nov 23, 2007 | 30.21 | 31.24 | 29.61 | 30.97 | 1,026,642 | +0.88(+2.94%) |
Nov 21, 2007 | 30.07 | 30.56 | 28.90 | 30.09 | 5,078,204 | -0.25(-0.83%) |
Nov 20, 2007 | 31.51 | 31.58 | 29.59 | 30.34 | 4,345,639 | -1.25(-3.95%) |
Nov 19, 2007 | 32.90 | 32.90 | 31.01 | 31.58 | 3,255,506 | -1.36(-4.13%) |
Nov 16, 2007 | 33.20 | 33.62 | 32.06 | 32.94 | 4,490,460 | -0.21(-0.63%) |
Nov 15, 2007 | 33.13 | 33.94 | 32.49 | 33.15 | 9,171,480 | +2.92(+9.66%) |
Nov 14, 2007 | 33.16 | 33.16 | 30.08 | 30.23 | 5,944,273 | +0.18(+0.61%) |
Nov 13, 2007 | 29.31 | 30.75 | 28.86 | 30.05 | 6,817,955 | +2.03(+7.23%) |
Nov 12, 2007 | 29.67 | 30.15 | 27.88 | 28.02 | 5,291,499 | -0.35(-1.22%) |
Nov 09, 2007 | 30.75 | 30.76 | 26.91 | 28.37 | 7,287,605 | -2.68(-8.62%) |
Nov 08, 2007 | 31.19 | 31.62 | 26.68 | 31.05 | 27,888,898 | -12.33(-28.42%) |
Nov 07, 2007 | 44.34 | 45.39 | 43.33 | 43.37 | 3,208,235 | -2.09(-4.59%) |
Nov 06, 2007 | 44.76 | 45.67 | 42.83 | 45.46 | 2,651,965 | +1.65(+3.76%) |
Nov 05, 2007 | 42.82 | 44.25 | 42.12 | 43.82 | 1,698,966 | -0.41(-0.92%) |
Nov 02, 2007 | 45.05 | 45.05 | 43.55 | 44.22 | 1,640,711 | -0.67(-1.49%) |
Nov 01, 2007 | 45.76 | 46.02 | 44.47 | 44.89 | 1,800,476 | -2.04(-4.34%) |
Oct 31, 2007 | 47.72 | 48.16 | 45.83 | 46.93 | 1,829,335 | -0.14(-0.29%) |
Oct 30, 2007 | 47.82 | 48.15 | 46.89 | 47.06 | 895,447 | -0.74(-1.56%) |
Oct 29, 2007 | 49.03 | 49.30 | 47.52 | 47.81 | 1,148,139 | -1.22(-2.49%) |
Oct 26, 2007 | 46.71 | 49.21 | 46.67 | 49.03 | 2,746,831 | +3.18(+6.93%) |
Oct 25, 2007 | 45.48 | 46.31 | 45.25 | 45.85 | 2,426,724 | +0.61(+1.34%) |
Oct 24, 2007 | 44.87 | 45.57 | 43.19 | 45.25 | 1,497,799 | -0.29(-0.65%) |
Oct 23, 2007 | 45.48 | 45.78 | 43.99 | 45.54 | 1,271,080 | +1.03(+2.32%) |
Oct 22, 2007 | 44.10 | 45.08 | 43.30 | 44.51 | 1,821,947 | -0.55(-1.21%) |
Oct 19, 2007 | 46.73 | 46.92 | 44.08 | 45.05 | 2,375,816 | -1.67(-3.58%) |
Oct 18, 2007 | 45.09 | 46.80 | 45.09 | 46.73 | 1,394,252 | +1.64(+3.63%) |
Oct 17, 2007 | 46.63 | 47.41 | 43.76 | 45.09 | 2,251,605 | -1.18(-2.55%) |
Oct 16, 2007 | 46.78 | 47.60 | 45.80 | 46.27 | 1,531,161 | -0.19(-0.41%) |
Oct 15, 2007 | 49.54 | 49.54 | 45.53 | 46.46 | 3,957,423 | -3.08(-6.21%) |
Oct 12, 2007 | 49.72 | 50.62 | 48.71 | 49.53 | 1,637,594 | +0.24(+0.49%) |
Oct 11, 2007 | 51.11 | 53.19 | 49.03 | 49.29 | 3,880,888 | -0.64(-1.28%) |
Oct 10, 2007 | 47.88 | 50.96 | 47.68 | 49.93 | 3,568,399 | +2.12(+4.44%) |
Oct 09, 2007 | 47.64 | 48.08 | 46.69 | 47.81 | 1,769,308 | +1.42(+3.06%) |
Oct 08, 2007 | 46.35 | 47.21 | 46.02 | 46.39 | 1,236,911 | -0.13(-0.28%) |
Oct 05, 2007 | 45.48 | 47.64 | 45.48 | 46.52 | 2,102,345 | +1.52(+3.39%) |
Oct 04, 2007 | 46.05 | 46.15 | 44.45 | 44.99 | 1,290,935 | -1.02(-2.22%) |
Oct 03, 2007 | 44.55 | 46.38 | 44.18 | 46.02 | 2,298,473 | +1.31(+2.93%) |
Oct 02, 2007 | 42.37 | 45.12 | 42.37 | 44.71 | 2,593,877 | +2.48(+5.87%) |