Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.39 | 38.48 | 37.63 | 37.80 | 730,519 | -0.70(-1.82%) |
Dec 28, 2007 | 39.38 | 39.38 | 37.00 | 38.50 | 2,619,435 | +5.44(+16.45%) |
Dec 27, 2007 | 33.00 | 33.87 | 32.95 | 33.06 | 205,365 | +0.06(+0.18%) |
Dec 26, 2007 | 32.26 | 33.40 | 32.00 | 33.00 | 237,577 | +0.82(+2.55%) |
Dec 24, 2007 | 33.17 | 33.17 | 31.15 | 32.18 | 515,200 | -1.10(-3.31%) |
Dec 21, 2007 | 35.85 | 35.85 | 32.16 | 33.28 | 1,021,959 | -2.19(-6.17%) |
Dec 20, 2007 | 35.59 | 35.96 | 34.61 | 35.47 | 471,200 | +0.17(+0.48%) |
Dec 19, 2007 | 34.85 | 35.45 | 34.28 | 35.30 | 474,500 | +0.69(+1.99%) |
Dec 18, 2007 | 35.55 | 35.55 | 34.00 | 34.61 | 456,200 | -0.16(-0.46%) |
Dec 17, 2007 | 34.87 | 35.68 | 33.56 | 34.77 | 803,500 | -0.25(-0.71%) |
Dec 14, 2007 | 31.82 | 35.37 | 31.82 | 35.02 | 1,022,000 | +2.90(+9.03%) |
Dec 13, 2007 | 30.67 | 33.10 | 30.33 | 32.12 | 466,408 | +1.08(+3.48%) |
Dec 12, 2007 | 32.29 | 33.36 | 30.23 | 31.04 | 733,200 | -0.70(-2.21%) |
Dec 11, 2007 | 31.55 | 32.15 | 31.26 | 31.74 | 480,700 | +0.24(+0.76%) |
Dec 10, 2007 | 33.11 | 35.02 | 30.79 | 31.50 | 544,870 | -1.43(-4.34%) |
Dec 07, 2007 | 32.43 | 33.07 | 31.79 | 32.93 | 235,661 | +0.68(+2.11%) |
Dec 06, 2007 | 31.82 | 32.50 | 30.84 | 32.25 | 455,200 | +0.42(+1.32%) |
Dec 05, 2007 | 33.28 | 33.50 | 31.49 | 31.83 | 222,200 | -0.94(-2.87%) |
Dec 04, 2007 | 32.22 | 32.91 | 32.10 | 32.77 | 469,700 | +0.13(+0.40%) |
Dec 03, 2007 | 30.69 | 33.48 | 29.76 | 32.64 | 1,099,800 | +1.64(+5.29%) |
Nov 30, 2007 | 30.00 | 31.00 | 28.95 | 31.00 | 891,900 | +1.10(+3.68%) |
Nov 29, 2007 | 25.48 | 30.67 | 24.98 | 29.90 | 1,336,942 | +3.15(+11.78%) |
Nov 28, 2007 | 25.78 | 28.44 | 25.38 | 26.75 | 1,968,171 | +1.31(+5.15%) |
Nov 27, 2007 | 27.88 | 28.55 | 25.38 | 25.44 | 2,388,230 | -4.73(-15.68%) |
Nov 26, 2007 | 33.48 | 33.53 | 30.04 | 30.17 | 661,343 | -3.14(-9.43%) |
Nov 23, 2007 | 32.17 | 33.74 | 32.00 | 33.31 | 217,600 | +1.24(+3.87%) |
Nov 21, 2007 | 31.04 | 32.41 | 30.20 | 32.07 | 606,200 | +0.72(+2.30%) |
Nov 20, 2007 | 29.91 | 32.14 | 29.19 | 31.35 | 1,139,430 | +1.37(+4.57%) |
Nov 19, 2007 | 38.74 | 38.74 | 29.04 | 29.98 | 4,465,200 | -9.25(-23.58%) |
Nov 16, 2007 | 40.33 | 40.49 | 38.69 | 39.23 | 672,700 | -1.06(-2.63%) |
Nov 15, 2007 | 41.85 | 41.99 | 40.00 | 40.29 | 608,900 | -1.81(-4.30%) |
Nov 14, 2007 | 42.73 | 43.00 | 41.60 | 42.10 | 348,700 | -0.40(-0.94%) |
Nov 13, 2007 | 42.53 | 42.72 | 42.37 | 42.50 | 291,800 | +0.23(+0.54%) |
Nov 12, 2007 | 42.76 | 43.27 | 42.10 | 42.27 | 454,804 | -0.35(-0.82%) |
Nov 09, 2007 | 43.07 | 43.50 | 42.22 | 42.62 | 572,600 | -1.53(-3.47%) |
Nov 08, 2007 | 44.28 | 44.95 | 43.76 | 44.15 | 258,400 | -0.18(-0.41%) |
Nov 07, 2007 | 44.58 | 45.25 | 44.19 | 44.33 | 483,200 | -1.08(-2.38%) |
Nov 06, 2007 | 44.95 | 45.67 | 44.63 | 45.41 | 232,600 | +0.53(+1.18%) |
Nov 05, 2007 | 45.25 | 45.25 | 44.78 | 44.88 | 445,622 | -0.42(-0.93%) |
Nov 02, 2007 | 45.90 | 45.90 | 45.20 | 45.30 | 280,400 | -0.12(-0.26%) |
Nov 01, 2007 | 45.65 | 46.21 | 45.00 | 45.42 | 631,100 | -0.78(-1.69%) |
Oct 31, 2007 | 46.66 | 46.77 | 46.00 | 46.20 | 242,500 | -0.22(-0.47%) |
Oct 30, 2007 | 46.52 | 46.77 | 46.00 | 46.42 | 153,500 | -0.46(-0.98%) |
Oct 29, 2007 | 47.09 | 47.20 | 46.03 | 46.88 | 236,600 | -0.14(-0.30%) |
Oct 26, 2007 | 47.51 | 47.63 | 46.60 | 47.02 | 148,800 | +0.06(+0.13%) |
Oct 25, 2007 | 47.31 | 47.74 | 46.75 | 46.96 | 239,100 | -0.28(-0.59%) |
Oct 24, 2007 | 46.63 | 47.46 | 46.25 | 47.24 | 229,000 | +0.35(+0.75%) |
Oct 23, 2007 | 46.90 | 47.00 | 45.87 | 46.89 | 139,500 | +0.34(+0.73%) |
Oct 22, 2007 | 45.60 | 46.99 | 45.60 | 46.55 | 208,100 | +0.63(+1.37%) |
Oct 19, 2007 | 46.33 | 46.50 | 45.85 | 45.92 | 457,300 | -0.50(-1.08%) |
Oct 18, 2007 | 46.50 | 47.00 | 46.42 | 46.42 | 151,400 | -0.26(-0.56%) |
Oct 17, 2007 | 46.88 | 47.15 | 46.68 | 46.68 | 177,900 | +0.07(+0.15%) |
Oct 16, 2007 | 47.08 | 47.47 | 46.61 | 46.61 | 192,900 | -0.55(-1.17%) |
Oct 15, 2007 | 47.46 | 48.02 | 46.86 | 47.16 | 232,700 | -0.44(-0.92%) |
Oct 12, 2007 | 47.56 | 47.69 | 47.20 | 47.60 | 373,700 | +0.20(+0.42%) |
Oct 11, 2007 | 47.40 | 48.11 | 47.00 | 47.40 | 614,800 | +0.51(+1.09%) |
Oct 10, 2007 | 47.09 | 47.09 | 46.25 | 46.89 | 383,300 | -0.20(-0.42%) |
Oct 09, 2007 | 47.63 | 47.79 | 47.08 | 47.09 | 337,100 | -0.74(-1.55%) |
Oct 08, 2007 | 47.80 | 48.24 | 46.50 | 47.83 | 439,700 | +0.00(+0.00%) |
Oct 05, 2007 | 48.24 | 48.49 | 47.78 | 47.83 | 562,300 | +0.01(+0.02%) |
Oct 04, 2007 | 48.20 | 48.23 | 47.63 | 47.82 | 281,500 | -0.19(-0.40%) |
Oct 03, 2007 | 46.95 | 48.16 | 46.95 | 48.01 | 601,800 | +0.79(+1.67%) |
Oct 02, 2007 | 47.32 | 47.50 | 47.01 | 47.22 | 326,000 | +0.04(+0.08%) |