Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.81 | 42.29 | 41.16 | 41.82 | 465,687 | -0.11(-0.27%) |
Dec 28, 2007 | 41.69 | 42.44 | 41.69 | 41.93 | 475,745 | +0.77(+1.87%) |
Dec 27, 2007 | 42.23 | 42.59 | 41.14 | 41.16 | 508,619 | -0.92(-2.19%) |
Dec 26, 2007 | 42.51 | 42.61 | 41.78 | 42.08 | 363,145 | -0.60(-1.42%) |
Dec 24, 2007 | 41.48 | 42.74 | 41.48 | 42.69 | 200,335 | +0.84(+2.00%) |
Dec 21, 2007 | 41.58 | 42.13 | 41.33 | 41.85 | 808,071 | +0.99(+2.41%) |
Dec 20, 2007 | 40.87 | 41.04 | 39.68 | 40.86 | 540,532 | +0.54(+1.34%) |
Dec 19, 2007 | 39.95 | 40.86 | 39.80 | 40.33 | 633,656 | +0.38(+0.95%) |
Dec 18, 2007 | 39.70 | 40.19 | 39.21 | 39.94 | 1,100,197 | +0.79(+2.02%) |
Dec 17, 2007 | 38.91 | 39.75 | 38.67 | 39.15 | 1,290,754 | +0.07(+0.19%) |
Dec 14, 2007 | 39.04 | 39.71 | 38.60 | 39.08 | 641,665 | -0.59(-1.50%) |
Dec 13, 2007 | 38.98 | 39.76 | 38.51 | 39.68 | 968,496 | +0.28(+0.71%) |
Dec 12, 2007 | 39.42 | 39.98 | 38.64 | 39.40 | 668,370 | +0.97(+2.52%) |
Dec 11, 2007 | 40.09 | 40.97 | 38.32 | 38.43 | 1,148,711 | -1.69(-4.22%) |
Dec 10, 2007 | 39.49 | 40.21 | 39.35 | 40.12 | 865,578 | +0.77(+1.96%) |
Dec 07, 2007 | 39.07 | 39.67 | 38.78 | 39.35 | 1,250,828 | +0.01(+0.02%) |
Dec 06, 2007 | 37.46 | 39.35 | 37.46 | 39.34 | 886,527 | +1.88(+5.01%) |
Dec 05, 2007 | 36.62 | 37.62 | 36.62 | 37.46 | 755,956 | +0.78(+2.13%) |
Dec 04, 2007 | 36.38 | 37.08 | 36.08 | 36.68 | 985,385 | +0.04(+0.10%) |
Dec 03, 2007 | 37.18 | 37.58 | 36.11 | 36.65 | 1,230,547 | -0.06(-0.15%) |
Nov 30, 2007 | 36.91 | 37.69 | 36.31 | 36.70 | 1,261,466 | +0.39(+1.08%) |
Nov 29, 2007 | 37.99 | 37.99 | 36.26 | 36.31 | 868,757 | -1.15(-3.08%) |
Nov 28, 2007 | 37.00 | 37.79 | 36.43 | 37.46 | 1,442,438 | +2.42(+6.89%) |
Nov 27, 2007 | 34.22 | 35.47 | 34.06 | 35.05 | 1,562,283 | +0.86(+2.53%) |
Nov 26, 2007 | 35.08 | 37.59 | 34.00 | 34.18 | 2,607,214 | +1.21(+3.66%) |
Nov 23, 2007 | 32.52 | 33.47 | 32.28 | 32.97 | 291,700 | +0.57(+1.75%) |
Nov 21, 2007 | 32.08 | 33.10 | 31.76 | 32.41 | 690,246 | +0.20(+0.61%) |
Nov 20, 2007 | 32.75 | 32.75 | 31.64 | 32.21 | 985,335 | -0.23(-0.72%) |
Nov 19, 2007 | 32.83 | 32.83 | 32.17 | 32.44 | 961,621 | -0.86(-2.59%) |
Nov 16, 2007 | 34.79 | 34.79 | 33.00 | 33.31 | 1,146,034 | -1.12(-3.24%) |
Nov 15, 2007 | 34.26 | 34.62 | 33.58 | 34.42 | 1,140,869 | +0.01(+0.03%) |
Nov 14, 2007 | 34.76 | 35.34 | 34.24 | 34.41 | 1,026,599 | -0.34(-0.99%) |
Nov 13, 2007 | 34.02 | 34.88 | 33.11 | 34.76 | 682,606 | +0.81(+2.38%) |
Nov 12, 2007 | 35.96 | 35.96 | 33.74 | 33.95 | 1,136,078 | +0.24(+0.72%) |
Nov 09, 2007 | 34.98 | 34.98 | 33.45 | 33.71 | 1,066,088 | -1.69(-4.78%) |
Nov 08, 2007 | 36.56 | 36.56 | 34.51 | 35.40 | 995,288 | -0.88(-2.43%) |
Nov 07, 2007 | 36.86 | 37.09 | 35.56 | 36.28 | 1,091,804 | -0.96(-2.57%) |
Nov 06, 2007 | 35.99 | 37.35 | 35.92 | 37.24 | 742,323 | +0.90(+2.48%) |
Nov 05, 2007 | 37.25 | 37.25 | 35.78 | 36.34 | 1,148,051 | -1.11(-2.95%) |
Nov 02, 2007 | 36.22 | 37.58 | 35.87 | 37.44 | 1,217,480 | +1.65(+4.62%) |
Nov 01, 2007 | 36.97 | 37.50 | 35.20 | 35.79 | 1,326,692 | -8.63(-19.44%) |
Oct 31, 2007 | 43.07 | 44.60 | 42.32 | 44.42 | 821,408 | +1.51(+3.51%) |
Oct 30, 2007 | 43.10 | 43.36 | 42.38 | 42.92 | 866,815 | +1.37(+3.29%) |
Oct 29, 2007 | 40.12 | 42.32 | 40.09 | 41.55 | 1,207,688 | +1.70(+4.27%) |
Oct 26, 2007 | 39.03 | 39.85 | 38.55 | 39.85 | 1,307,755 | +1.29(+3.35%) |
Oct 25, 2007 | 39.34 | 39.55 | 37.81 | 38.56 | 1,208,441 | -0.81(-2.05%) |
Oct 24, 2007 | 39.87 | 40.11 | 38.51 | 39.37 | 970,540 | -0.56(-1.40%) |
Oct 23, 2007 | 40.43 | 41.20 | 39.85 | 39.93 | 659,688 | -0.09(-0.23%) |
Oct 22, 2007 | 39.50 | 40.34 | 38.70 | 40.02 | 1,009,706 | +0.52(+1.32%) |
Oct 19, 2007 | 42.74 | 42.98 | 39.50 | 39.50 | 1,274,614 | -3.49(-8.11%) |
Oct 18, 2007 | 43.70 | 44.02 | 42.75 | 42.98 | 703,265 | -1.12(-2.55%) |
Oct 17, 2007 | 43.87 | 44.39 | 43.63 | 44.11 | 652,263 | +0.61(+1.41%) |
Oct 16, 2007 | 44.01 | 44.01 | 42.89 | 43.49 | 937,508 | -0.60(-1.37%) |
Oct 15, 2007 | 45.64 | 45.64 | 43.66 | 44.10 | 866,815 | -1.69(-3.69%) |
Oct 12, 2007 | 46.74 | 47.15 | 45.27 | 45.79 | 879,081 | -1.16(-2.47%) |
Oct 11, 2007 | 47.60 | 48.28 | 46.93 | 46.95 | 849,707 | -0.50(-1.06%) |
Oct 10, 2007 | 48.11 | 48.33 | 47.02 | 47.45 | 738,665 | -0.85(-1.75%) |
Oct 09, 2007 | 47.61 | 48.69 | 47.27 | 48.30 | 1,090,190 | +0.72(+1.52%) |
Oct 08, 2007 | 47.44 | 47.84 | 47.22 | 47.57 | 662,808 | -0.46(-0.95%) |
Oct 05, 2007 | 46.84 | 48.91 | 46.84 | 48.03 | 1,009,921 | +0.50(+1.06%) |
Oct 04, 2007 | 41.82 | 47.77 | 43.19 | 47.53 | 1,816,051 | -3.05(-6.03%) |
Oct 03, 2007 | 48.76 | 50.58 | 48.73 | 50.58 | 415,761 | +1.41(+2.87%) |
Oct 02, 2007 | 49.42 | 50.29 | 49.02 | 49.16 | 306,764 | -0.09(-0.19%) |