Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.86 | 34.16 | 33.57 | 34.05 | 62,179 | +0.02(+0.06%) |
Dec 28, 2007 | 34.37 | 34.37 | 33.86 | 34.03 | 92,746 | -0.09(-0.25%) |
Dec 27, 2007 | 35.03 | 35.03 | 34.11 | 34.12 | 63,603 | -0.91(-2.59%) |
Dec 26, 2007 | 35.35 | 35.35 | 34.95 | 35.03 | 46,313 | -0.37(-1.04%) |
Dec 24, 2007 | 34.94 | 35.52 | 34.94 | 35.39 | 19,976 | +0.56(+1.62%) |
Dec 21, 2007 | 34.75 | 35.02 | 34.65 | 34.83 | 86,514 | +0.24(+0.68%) |
Dec 20, 2007 | 34.75 | 34.93 | 34.28 | 34.59 | 58,099 | -0.14(-0.42%) |
Dec 19, 2007 | 34.88 | 34.88 | 34.27 | 34.74 | 61,925 | +0.02(+0.06%) |
Dec 18, 2007 | 34.35 | 34.93 | 33.99 | 34.72 | 104,631 | +0.42(+1.22%) |
Dec 17, 2007 | 34.35 | 34.73 | 34.21 | 34.30 | 98,811 | -0.22(-0.63%) |
Dec 14, 2007 | 34.04 | 34.86 | 33.73 | 34.51 | 200,826 | +0.37(+1.10%) |
Dec 13, 2007 | 33.46 | 34.16 | 33.17 | 34.14 | 194,038 | +0.71(+2.12%) |
Dec 12, 2007 | 33.77 | 34.13 | 33.15 | 33.43 | 230,299 | -0.03(-0.08%) |
Dec 11, 2007 | 33.96 | 34.51 | 33.46 | 33.46 | 189,973 | -0.39(-1.14%) |
Dec 10, 2007 | 33.60 | 34.03 | 33.44 | 33.84 | 155,251 | +0.31(+0.92%) |
Dec 07, 2007 | 34.59 | 34.62 | 33.29 | 33.54 | 131,648 | -0.91(-2.63%) |
Dec 06, 2007 | 33.77 | 34.44 | 33.53 | 34.44 | 109,568 | +0.77(+2.28%) |
Dec 05, 2007 | 33.69 | 33.75 | 33.28 | 33.67 | 205,838 | +0.07(+0.20%) |
Dec 04, 2007 | 33.61 | 34.03 | 33.49 | 33.61 | 352,411 | -0.18(-0.54%) |
Dec 03, 2007 | 33.92 | 34.12 | 33.39 | 33.79 | 224,850 | -0.16(-0.48%) |
Nov 30, 2007 | 34.13 | 34.46 | 33.30 | 33.96 | 1,392,839 | -0.03(-0.10%) |
Nov 29, 2007 | 34.88 | 34.88 | 33.92 | 33.99 | 162,172 | -0.89(-2.54%) |
Nov 28, 2007 | 35.03 | 35.58 | 34.32 | 34.87 | 180,795 | -0.07(-0.19%) |
Nov 27, 2007 | 34.55 | 35.08 | 34.32 | 34.94 | 143,896 | +0.49(+1.41%) |
Nov 26, 2007 | 36.66 | 36.66 | 34.45 | 34.45 | 174,497 | -2.09(-5.71%) |
Nov 23, 2007 | 35.96 | 36.66 | 35.85 | 36.54 | 19,734 | +0.61(+1.70%) |
Nov 21, 2007 | 36.06 | 36.30 | 35.73 | 35.93 | 93,596 | -0.26(-0.73%) |
Nov 20, 2007 | 36.31 | 36.69 | 35.79 | 36.19 | 100,287 | -0.11(-0.31%) |
Nov 19, 2007 | 36.53 | 36.70 | 35.99 | 36.30 | 80,430 | -0.40(-1.09%) |
Nov 16, 2007 | 36.53 | 36.71 | 36.14 | 36.71 | 95,478 | +0.28(+0.76%) |
Nov 15, 2007 | 36.97 | 37.02 | 36.38 | 36.43 | 42,983 | -0.68(-1.82%) |
Nov 14, 2007 | 37.39 | 37.53 | 36.92 | 37.11 | 56,490 | -0.24(-0.65%) |
Nov 13, 2007 | 36.53 | 37.35 | 36.32 | 37.35 | 67,284 | +0.91(+2.49%) |
Nov 12, 2007 | 36.20 | 37.00 | 36.18 | 36.44 | 77,056 | +0.06(+0.16%) |
Nov 09, 2007 | 35.97 | 36.64 | 35.45 | 36.38 | 74,997 | +0.30(+0.82%) |
Nov 08, 2007 | 35.90 | 36.74 | 35.89 | 36.09 | 149,331 | +0.04(+0.11%) |
Nov 07, 2007 | 35.77 | 36.47 | 35.63 | 36.05 | 144,238 | +0.07(+0.20%) |
Nov 06, 2007 | 35.35 | 36.01 | 35.23 | 35.98 | 122,254 | +0.54(+1.52%) |
Nov 05, 2007 | 34.66 | 35.54 | 34.66 | 35.44 | 98,541 | +0.60(+1.71%) |
Nov 02, 2007 | 35.18 | 35.23 | 34.45 | 34.84 | 158,888 | -0.03(-0.08%) |
Nov 01, 2007 | 37.01 | 37.10 | 34.87 | 34.87 | 212,225 | -2.47(-6.63%) |
Oct 31, 2007 | 36.61 | 37.45 | 36.61 | 37.34 | 87,158 | +0.73(+1.99%) |
Oct 30, 2007 | 36.73 | 36.81 | 36.41 | 36.61 | 85,591 | -0.24(-0.64%) |
Oct 29, 2007 | 37.39 | 37.39 | 36.79 | 36.85 | 90,543 | -0.46(-1.23%) |
Oct 26, 2007 | 37.12 | 37.32 | 36.82 | 37.31 | 86,628 | +0.30(+0.82%) |
Oct 25, 2007 | 36.50 | 37.04 | 36.50 | 37.01 | 85,389 | +0.45(+1.24%) |
Oct 24, 2007 | 36.78 | 36.96 | 36.02 | 36.55 | 109,469 | -0.50(-1.35%) |
Oct 23, 2007 | 36.95 | 37.14 | 36.44 | 37.05 | 67,188 | +0.19(+0.52%) |
Oct 22, 2007 | 36.77 | 36.86 | 36.49 | 36.86 | 65,521 | +0.14(+0.39%) |
Oct 19, 2007 | 37.24 | 37.24 | 36.64 | 36.72 | 88,029 | -0.53(-1.41%) |
Oct 18, 2007 | 37.51 | 37.51 | 37.16 | 37.24 | 51,285 | -0.45(-1.20%) |
Oct 17, 2007 | 37.69 | 37.95 | 37.32 | 37.70 | 88,321 | +0.09(+0.24%) |
Oct 16, 2007 | 38.35 | 38.40 | 37.60 | 37.60 | 64,493 | -0.79(-2.05%) |
Oct 15, 2007 | 38.70 | 38.94 | 38.29 | 38.39 | 84,496 | -0.28(-0.71%) |
Oct 12, 2007 | 38.52 | 38.72 | 38.49 | 38.67 | 36,431 | +0.10(+0.26%) |
Oct 11, 2007 | 39.05 | 39.15 | 38.39 | 38.57 | 72,619 | -0.34(-0.88%) |
Oct 10, 2007 | 39.08 | 39.29 | 38.83 | 38.91 | 60,983 | -0.20(-0.52%) |
Oct 09, 2007 | 39.30 | 39.30 | 38.90 | 39.11 | 71,427 | -0.16(-0.40%) |
Oct 08, 2007 | 39.25 | 39.41 | 39.17 | 39.27 | 71,429 | -0.17(-0.43%) |
Oct 05, 2007 | 39.37 | 39.58 | 39.14 | 39.44 | 81,935 | +0.10(+0.27%) |
Oct 04, 2007 | 39.51 | 39.51 | 39.26 | 39.34 | 63,330 | -0.22(-0.55%) |
Oct 03, 2007 | 39.75 | 39.89 | 39.44 | 39.55 | 57,025 | -0.31(-0.77%) |
Oct 02, 2007 | 39.86 | 40.14 | 39.70 | 39.86 | 70,475 | -0.17(-0.43%) |