Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.41 | 33.82 | 33.13 | 33.49 | 108,107 | +0.32(+0.97%) |
Dec 28, 2007 | 32.81 | 33.41 | 32.39 | 33.17 | 161,825 | +0.50(+1.52%) |
Dec 27, 2007 | 33.21 | 33.21 | 31.92 | 32.67 | 122,488 | -0.69(-2.08%) |
Dec 26, 2007 | 33.62 | 33.65 | 33.22 | 33.36 | 108,455 | -0.35(-1.03%) |
Dec 24, 2007 | 33.48 | 33.86 | 33.45 | 33.71 | 91,130 | +0.12(+0.34%) |
Dec 21, 2007 | 32.47 | 33.71 | 32.47 | 33.59 | 134,963 | +1.41(+4.39%) |
Dec 20, 2007 | 31.89 | 32.32 | 31.75 | 32.18 | 81,948 | +0.56(+1.77%) |
Dec 19, 2007 | 31.76 | 31.80 | 31.46 | 31.62 | 162,683 | -5.35(-14.47%) |
Dec 18, 2007 | 36.36 | 37.13 | 36.02 | 36.97 | 173,771 | +1.36(+3.81%) |
Dec 17, 2007 | 38.61 | 38.61 | 35.61 | 35.61 | 178,102 | -2.69(-7.02%) |
Dec 14, 2007 | 38.09 | 38.71 | 38.03 | 38.30 | 208,075 | -0.81(-2.07%) |
Dec 13, 2007 | 37.98 | 39.39 | 37.81 | 39.11 | 185,899 | +0.65(+1.68%) |
Dec 12, 2007 | 39.38 | 39.53 | 37.19 | 38.46 | 329,698 | +0.96(+2.55%) |
Dec 11, 2007 | 38.93 | 39.88 | 37.44 | 37.51 | 235,622 | -1.25(-3.23%) |
Dec 10, 2007 | 38.67 | 39.38 | 38.67 | 38.76 | 167,880 | +0.47(+1.24%) |
Dec 07, 2007 | 38.41 | 38.66 | 37.86 | 38.29 | 78,656 | -0.10(-0.27%) |
Dec 06, 2007 | 38.08 | 38.42 | 37.57 | 38.39 | 178,622 | +0.28(+0.73%) |
Dec 05, 2007 | 37.45 | 38.15 | 37.37 | 38.11 | 130,285 | +1.54(+4.20%) |
Dec 04, 2007 | 36.69 | 36.82 | 36.19 | 36.58 | 53,420 | +0.07(+0.21%) |
Dec 03, 2007 | 36.36 | 36.82 | 36.05 | 36.50 | 132,996 | +0.39(+1.07%) |
Nov 30, 2007 | 36.59 | 37.35 | 35.99 | 36.12 | 125,087 | +0.05(+0.13%) |
Nov 29, 2007 | 35.58 | 36.36 | 35.58 | 36.07 | 96,329 | +0.02(+0.06%) |
Nov 28, 2007 | 34.61 | 36.10 | 34.61 | 36.05 | 122,317 | +1.36(+3.91%) |
Nov 27, 2007 | 34.42 | 34.81 | 33.67 | 34.69 | 92,862 | +0.63(+1.85%) |
Nov 26, 2007 | 34.55 | 35.56 | 34.06 | 34.06 | 177,184 | -0.14(-0.42%) |
Nov 23, 2007 | 34.40 | 34.48 | 33.73 | 34.20 | 60,897 | +0.35(+1.04%) |
Nov 21, 2007 | 34.99 | 34.99 | 33.71 | 33.85 | 138,774 | -1.34(-3.82%) |
Nov 20, 2007 | 35.47 | 35.92 | 34.63 | 35.20 | 81,601 | +0.19(+0.54%) |
Nov 19, 2007 | 35.58 | 35.61 | 34.63 | 35.01 | 126,300 | -1.07(-2.98%) |
Nov 16, 2007 | 35.39 | 36.42 | 35.15 | 36.08 | 65,662 | +0.88(+2.50%) |
Nov 15, 2007 | 34.63 | 35.24 | 34.53 | 35.20 | 117,464 | -0.18(-0.51%) |
Nov 14, 2007 | 36.14 | 36.78 | 35.30 | 35.38 | 119,055 | -0.85(-2.34%) |
Nov 13, 2007 | 34.35 | 36.25 | 34.35 | 36.23 | 159,220 | +1.95(+5.67%) |
Nov 12, 2007 | 34.63 | 35.15 | 34.17 | 34.29 | 227,858 | -0.80(-2.29%) |
Nov 09, 2007 | 36.08 | 36.08 | 34.85 | 35.09 | 137,042 | -1.11(-3.06%) |
Nov 08, 2007 | 36.79 | 36.93 | 35.30 | 36.20 | 180,874 | +0.05(+0.14%) |
Nov 07, 2007 | 37.41 | 37.50 | 36.10 | 36.14 | 213,085 | -1.36(-3.62%) |
Nov 06, 2007 | 36.16 | 37.50 | 36.16 | 37.50 | 201,838 | +1.57(+4.37%) |
Nov 05, 2007 | 35.81 | 36.19 | 35.58 | 35.93 | 441,445 | -0.60(-1.64%) |
Nov 02, 2007 | 36.21 | 36.58 | 35.65 | 36.53 | 97,367 | +0.74(+2.08%) |
Nov 01, 2007 | 36.26 | 36.52 | 35.67 | 35.79 | 154,540 | -1.27(-3.43%) |
Oct 31, 2007 | 36.51 | 37.06 | 36.39 | 37.06 | 112,440 | +0.98(+2.72%) |
Oct 30, 2007 | 36.47 | 36.53 | 35.99 | 36.07 | 89,917 | -0.80(-2.18%) |
Oct 29, 2007 | 36.36 | 36.88 | 36.32 | 36.88 | 100,832 | +0.77(+2.13%) |
Oct 26, 2007 | 35.35 | 36.22 | 35.35 | 36.11 | 100,486 | +1.30(+3.73%) |
Oct 25, 2007 | 34.37 | 34.89 | 34.29 | 34.81 | 90,264 | +0.54(+1.57%) |
Oct 24, 2007 | 34.23 | 34.48 | 33.68 | 34.27 | 86,106 | +0.05(+0.13%) |
Oct 23, 2007 | 33.94 | 34.26 | 33.86 | 34.23 | 103,777 | +0.99(+2.97%) |
Oct 22, 2007 | 33.26 | 33.42 | 32.53 | 33.24 | 200,105 | -0.49(-1.45%) |
Oct 19, 2007 | 35.06 | 35.06 | 33.69 | 33.73 | 98,753 | -1.13(-3.25%) |
Oct 18, 2007 | 35.24 | 35.24 | 34.65 | 34.86 | 132,710 | -0.38(-1.06%) |
Oct 17, 2007 | 34.63 | 35.37 | 34.63 | 35.24 | 149,862 | +0.63(+1.83%) |
Oct 16, 2007 | 35.12 | 35.12 | 34.60 | 34.60 | 119,023 | -0.69(-1.95%) |
Oct 15, 2007 | 35.50 | 35.52 | 35.02 | 35.29 | 93,382 | +0.01(+0.02%) |
Oct 12, 2007 | 34.55 | 35.32 | 34.55 | 35.28 | 79,176 | +0.71(+2.05%) |
Oct 11, 2007 | 34.78 | 34.92 | 34.14 | 34.57 | 134,963 | -0.03(-0.08%) |
Oct 10, 2007 | 34.68 | 34.68 | 34.34 | 34.60 | 109,321 | -0.04(-0.12%) |
Oct 09, 2007 | 34.09 | 34.75 | 33.71 | 34.64 | 99,619 | +0.59(+1.73%) |
Oct 08, 2007 | 33.62 | 34.05 | 33.34 | 34.05 | 123,875 | +0.49(+1.46%) |
Oct 05, 2007 | 33.07 | 33.83 | 33.07 | 33.56 | 94,768 | +0.82(+2.50%) |
Oct 04, 2007 | 32.85 | 32.85 | 32.39 | 32.74 | 62,543 | -0.06(-0.18%) |
Oct 03, 2007 | 33.41 | 33.41 | 32.19 | 32.80 | 104,470 | -0.62(-1.85%) |
Oct 02, 2007 | 33.22 | 33.67 | 33.19 | 33.42 | 108,802 | +0.33(+1.01%) |