Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.34 | 40.35 | 38.87 | 39.20 | 161,000 | -0.75(-1.88%) |
Dec 28, 2007 | 39.73 | 40.50 | 39.01 | 39.95 | 139,564 | +0.66(+1.68%) |
Dec 27, 2007 | 40.25 | 40.32 | 38.99 | 39.29 | 129,200 | -1.01(-2.51%) |
Dec 26, 2007 | 38.54 | 40.87 | 38.50 | 40.30 | 152,189 | +1.72(+4.46%) |
Dec 24, 2007 | 37.93 | 39.16 | 37.52 | 38.58 | 88,800 | +0.87(+2.31%) |
Dec 21, 2007 | 37.10 | 37.71 | 35.60 | 37.71 | 317,398 | +1.50(+4.14%) |
Dec 20, 2007 | 37.38 | 37.39 | 35.47 | 36.21 | 170,060 | -0.89(-2.40%) |
Dec 19, 2007 | 36.85 | 37.40 | 36.06 | 37.10 | 93,625 | +0.12(+0.32%) |
Dec 18, 2007 | 36.70 | 37.02 | 35.63 | 36.98 | 192,450 | +0.79(+2.18%) |
Dec 17, 2007 | 34.61 | 37.52 | 34.11 | 36.19 | 186,520 | +1.29(+3.70%) |
Dec 14, 2007 | 36.41 | 36.70 | 34.70 | 34.90 | 91,594 | -1.92(-5.21%) |
Dec 13, 2007 | 34.80 | 37.25 | 34.52 | 36.82 | 195,430 | +1.65(+4.69%) |
Dec 12, 2007 | 35.87 | 36.74 | 34.53 | 35.17 | 135,224 | -0.29(-0.82%) |
Dec 11, 2007 | 37.28 | 37.81 | 35.20 | 35.46 | 129,893 | -1.71(-4.60%) |
Dec 10, 2007 | 35.98 | 37.94 | 35.83 | 37.17 | 205,580 | +1.34(+3.74%) |
Dec 07, 2007 | 37.23 | 38.00 | 35.16 | 35.83 | 302,546 | -1.37(-3.68%) |
Dec 06, 2007 | 42.25 | 42.50 | 36.76 | 37.20 | 291,300 | -4.06(-9.84%) |
Dec 05, 2007 | 40.20 | 41.38 | 40.05 | 41.26 | 90,400 | +1.77(+4.48%) |
Dec 04, 2007 | 39.00 | 40.63 | 38.91 | 39.49 | 152,357 | +0.15(+0.38%) |
Dec 03, 2007 | 39.75 | 40.65 | 39.08 | 39.34 | 140,700 | -0.14(-0.35%) |
Nov 30, 2007 | 42.76 | 42.76 | 39.48 | 39.48 | 267,284 | -2.42(-5.78%) |
Nov 29, 2007 | 40.86 | 41.90 | 39.71 | 41.90 | 129,500 | +1.18(+2.90%) |
Nov 28, 2007 | 39.56 | 40.89 | 39.09 | 40.72 | 160,900 | +1.67(+4.28%) |
Nov 27, 2007 | 34.83 | 39.45 | 34.83 | 39.05 | 249,503 | +3.36(+9.41%) |
Nov 26, 2007 | 38.12 | 38.66 | 35.69 | 35.69 | 140,635 | -2.30(-6.05%) |
Nov 23, 2007 | 37.01 | 38.22 | 36.69 | 37.99 | 32,436 | +1.20(+3.26%) |
Nov 21, 2007 | 36.78 | 38.50 | 36.20 | 36.79 | 92,578 | -0.13(-0.35%) |
Nov 20, 2007 | 37.10 | 38.29 | 35.75 | 36.92 | 108,040 | -0.11(-0.30%) |
Nov 19, 2007 | 37.61 | 38.83 | 36.83 | 37.03 | 133,633 | -1.07(-2.81%) |
Nov 16, 2007 | 39.95 | 40.09 | 37.10 | 38.10 | 242,300 | -1.99(-4.96%) |
Nov 15, 2007 | 41.30 | 41.40 | 39.36 | 40.09 | 202,300 | -1.37(-3.30%) |
Nov 14, 2007 | 41.54 | 42.71 | 41.01 | 41.46 | 209,810 | -0.81(-1.92%) |
Nov 13, 2007 | 39.46 | 42.27 | 39.41 | 42.27 | 163,700 | +3.10(+7.91%) |
Nov 12, 2007 | 40.66 | 42.01 | 38.67 | 39.17 | 245,684 | -2.06(-5.00%) |
Nov 09, 2007 | 43.60 | 43.60 | 40.26 | 41.23 | 178,410 | -2.32(-5.33%) |
Nov 08, 2007 | 45.68 | 45.76 | 42.32 | 43.55 | 196,110 | -1.64(-3.63%) |
Nov 07, 2007 | 46.65 | 46.66 | 44.75 | 45.19 | 148,300 | -1.57(-3.36%) |
Nov 06, 2007 | 46.21 | 46.80 | 44.26 | 46.76 | 144,854 | +1.36(+3.00%) |
Nov 05, 2007 | 45.00 | 46.19 | 44.10 | 45.40 | 289,255 | +1.63(+3.72%) |
Nov 02, 2007 | 42.78 | 44.19 | 41.67 | 43.77 | 200,100 | +1.47(+3.48%) |
Nov 01, 2007 | 45.76 | 45.76 | 42.28 | 42.30 | 190,200 | -2.70(-6.00%) |
Oct 31, 2007 | 45.47 | 45.82 | 43.96 | 45.00 | 166,300 | -0.11(-0.24%) |
Oct 30, 2007 | 45.34 | 45.97 | 44.50 | 45.11 | 137,400 | -0.06(-0.13%) |
Oct 29, 2007 | 46.28 | 46.28 | 44.23 | 45.17 | 117,500 | -0.93(-2.02%) |
Oct 26, 2007 | 46.15 | 47.15 | 45.00 | 46.10 | 126,800 | +0.11(+0.24%) |
Oct 25, 2007 | 45.87 | 46.34 | 45.66 | 45.99 | 123,500 | +0.31(+0.68%) |
Oct 24, 2007 | 46.01 | 46.28 | 44.26 | 45.68 | 115,100 | -0.66(-1.42%) |
Oct 23, 2007 | 45.46 | 46.99 | 45.46 | 46.34 | 210,200 | +0.63(+1.38%) |
Oct 22, 2007 | 44.02 | 46.01 | 42.78 | 45.71 | 180,100 | +1.68(+3.82%) |
Oct 19, 2007 | 46.08 | 46.49 | 43.93 | 44.03 | 225,800 | -2.05(-4.45%) |
Oct 18, 2007 | 45.75 | 47.19 | 45.50 | 46.08 | 193,400 | +0.04(+0.09%) |
Oct 17, 2007 | 45.84 | 46.86 | 45.26 | 46.04 | 163,000 | +0.45(+0.99%) |
Oct 16, 2007 | 43.50 | 46.27 | 43.50 | 45.59 | 198,300 | +1.47(+3.33%) |
Oct 15, 2007 | 45.53 | 46.46 | 43.63 | 44.12 | 165,300 | -1.66(-3.63%) |
Oct 12, 2007 | 43.39 | 46.50 | 43.39 | 45.78 | 95,600 | +1.53(+3.46%) |
Oct 11, 2007 | 45.27 | 47.86 | 44.00 | 44.25 | 181,500 | -1.40(-3.07%) |
Oct 10, 2007 | 47.00 | 47.00 | 45.00 | 45.65 | 237,600 | -1.35(-2.87%) |
Oct 09, 2007 | 47.52 | 49.00 | 46.82 | 47.00 | 249,800 | -0.36(-0.76%) |
Oct 08, 2007 | 48.00 | 50.68 | 47.35 | 47.36 | 209,700 | -0.44(-0.92%) |
Oct 05, 2007 | 47.24 | 47.80 | 47.00 | 47.80 | 242,800 | +1.44(+3.11%) |
Oct 04, 2007 | 44.60 | 46.81 | 44.60 | 46.36 | 249,500 | +1.76(+3.95%) |
Oct 03, 2007 | 44.00 | 45.17 | 43.71 | 44.60 | 217,800 | +0.61(+1.39%) |
Oct 02, 2007 | 43.64 | 44.68 | 43.42 | 43.99 | 199,900 | +0.76(+1.76%) |