Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.49 | 39.89 | 39.10 | 39.27 | 489,663 | -0.54(-1.35%) |
Dec 28, 2007 | 40.27 | 40.83 | 39.66 | 39.81 | 730,974 | -0.77(-1.89%) |
Dec 27, 2007 | 41.23 | 41.23 | 40.09 | 40.58 | 717,700 | -0.19(-0.47%) |
Dec 26, 2007 | 41.07 | 41.07 | 40.10 | 40.77 | 497,503 | +0.10(+0.25%) |
Dec 24, 2007 | 39.49 | 40.96 | 39.49 | 40.66 | 493,499 | +1.72(+4.42%) |
Dec 21, 2007 | 37.48 | 39.11 | 37.20 | 38.94 | 697,335 | +1.87(+5.05%) |
Dec 20, 2007 | 37.72 | 37.72 | 36.34 | 37.07 | 395,097 | +0.14(+0.38%) |
Dec 19, 2007 | 36.67 | 37.25 | 36.25 | 36.93 | 370,569 | +0.67(+1.85%) |
Dec 18, 2007 | 36.65 | 36.75 | 35.84 | 36.26 | 467,751 | -0.43(-1.16%) |
Dec 17, 2007 | 37.71 | 37.91 | 36.39 | 36.68 | 618,192 | -1.28(-3.37%) |
Dec 14, 2007 | 37.92 | 38.78 | 37.90 | 37.96 | 499,788 | -0.30(-0.78%) |
Dec 13, 2007 | 37.91 | 38.43 | 37.44 | 38.26 | 560,063 | +0.45(+1.19%) |
Dec 12, 2007 | 39.45 | 40.02 | 37.14 | 37.81 | 831,874 | -0.36(-0.95%) |
Dec 11, 2007 | 39.47 | 40.02 | 38.05 | 38.18 | 736,808 | -1.48(-3.74%) |
Dec 10, 2007 | 40.17 | 40.49 | 39.44 | 39.66 | 701,400 | -0.29(-0.73%) |
Dec 07, 2007 | 40.91 | 40.91 | 39.82 | 39.95 | 547,909 | -0.52(-1.29%) |
Dec 06, 2007 | 40.43 | 41.14 | 40.15 | 40.47 | 778,366 | +0.39(+0.97%) |
Dec 05, 2007 | 39.16 | 40.55 | 39.16 | 40.09 | 857,974 | +0.78(+1.99%) |
Dec 04, 2007 | 41.11 | 41.11 | 39.19 | 39.30 | 1,068,955 | -1.45(-3.55%) |
Dec 03, 2007 | 40.55 | 41.75 | 40.28 | 40.75 | 936,156 | +1.07(+2.69%) |
Nov 30, 2007 | 41.71 | 42.21 | 39.41 | 39.68 | 854,423 | -0.96(-2.37%) |
Nov 29, 2007 | 38.70 | 41.22 | 38.51 | 40.65 | 1,161,283 | +2.00(+5.17%) |
Nov 28, 2007 | 37.80 | 39.10 | 37.80 | 38.65 | 539,365 | +1.00(+2.66%) |
Nov 27, 2007 | 37.56 | 37.71 | 36.85 | 37.65 | 757,899 | +0.55(+1.49%) |
Nov 26, 2007 | 35.62 | 37.95 | 35.62 | 37.09 | 1,005,084 | +1.16(+3.23%) |
Nov 23, 2007 | 35.22 | 36.21 | 35.22 | 35.93 | 281,180 | +0.70(+1.97%) |
Nov 21, 2007 | 36.35 | 36.35 | 34.72 | 35.24 | 614,028 | -0.72(-2.00%) |
Nov 20, 2007 | 36.74 | 37.34 | 35.59 | 35.96 | 702,856 | -1.10(-2.96%) |
Nov 19, 2007 | 38.05 | 38.09 | 36.80 | 37.05 | 699,062 | -0.70(-1.86%) |
Nov 16, 2007 | 38.08 | 38.10 | 37.41 | 37.76 | 1,038,385 | +0.30(+0.80%) |
Nov 15, 2007 | 38.03 | 38.21 | 37.12 | 37.46 | 702,913 | -0.09(-0.23%) |
Nov 14, 2007 | 39.60 | 39.60 | 37.34 | 37.54 | 831,649 | -1.55(-3.96%) |
Nov 13, 2007 | 34.83 | 39.30 | 34.83 | 39.09 | 1,228,535 | +3.66(+10.32%) |
Nov 12, 2007 | 36.53 | 37.30 | 35.32 | 35.43 | 877,321 | -1.09(-2.98%) |
Nov 09, 2007 | 34.75 | 39.26 | 34.73 | 36.52 | 3,218,298 | +3.02(+9.01%) |
Nov 08, 2007 | 33.18 | 33.72 | 32.58 | 33.51 | 1,120,171 | +0.41(+1.24%) |
Nov 07, 2007 | 34.54 | 34.54 | 32.91 | 33.10 | 935,118 | -1.45(-4.18%) |
Nov 06, 2007 | 33.01 | 34.55 | 32.48 | 34.54 | 895,324 | +1.56(+4.72%) |
Nov 05, 2007 | 32.39 | 33.10 | 32.16 | 32.99 | 716,643 | +0.58(+1.78%) |
Nov 02, 2007 | 32.72 | 32.72 | 31.16 | 32.41 | 720,612 | +0.80(+2.52%) |
Nov 01, 2007 | 32.22 | 32.28 | 31.37 | 31.61 | 581,478 | -1.14(-3.47%) |
Oct 31, 2007 | 32.84 | 33.25 | 32.39 | 32.75 | 933,048 | +0.25(+0.78%) |
Oct 30, 2007 | 32.34 | 32.50 | 31.72 | 32.50 | 437,279 | +0.52(+1.63%) |
Oct 29, 2007 | 32.66 | 32.66 | 31.45 | 31.97 | 384,487 | -0.66(-2.01%) |
Oct 26, 2007 | 31.20 | 32.70 | 31.15 | 32.63 | 592,365 | +2.02(+6.61%) |
Oct 25, 2007 | 31.40 | 31.40 | 30.06 | 30.61 | 476,146 | -0.85(-2.71%) |
Oct 24, 2007 | 31.91 | 31.99 | 30.57 | 31.46 | 387,272 | -0.81(-2.52%) |
Oct 23, 2007 | 31.45 | 32.46 | 30.92 | 32.27 | 478,171 | +1.26(+4.08%) |
Oct 22, 2007 | 31.69 | 31.69 | 30.67 | 31.01 | 343,974 | -0.59(-1.87%) |
Oct 19, 2007 | 32.69 | 32.69 | 31.45 | 31.60 | 522,735 | -0.92(-2.82%) |
Oct 18, 2007 | 31.98 | 32.61 | 30.82 | 32.52 | 793,914 | +0.77(+2.44%) |
Oct 17, 2007 | 30.53 | 31.77 | 30.35 | 31.75 | 898,613 | +1.41(+4.66%) |
Oct 16, 2007 | 30.28 | 30.43 | 29.59 | 30.33 | 583,503 | +0.15(+0.50%) |
Oct 15, 2007 | 30.25 | 30.28 | 29.76 | 30.18 | 282,826 | +0.04(+0.13%) |
Oct 12, 2007 | 29.26 | 30.14 | 29.11 | 30.14 | 241,681 | +0.88(+3.02%) |
Oct 11, 2007 | 30.10 | 30.17 | 28.69 | 29.26 | 192,053 | -0.55(-1.85%) |
Oct 10, 2007 | 29.22 | 30.02 | 28.96 | 29.81 | 414,997 | +0.67(+2.30%) |
Oct 09, 2007 | 28.87 | 29.22 | 28.71 | 29.14 | 276,116 | +0.36(+1.26%) |
Oct 08, 2007 | 28.87 | 28.96 | 28.54 | 28.78 | 122,676 | -0.05(-0.16%) |
Oct 05, 2007 | 28.75 | 28.96 | 28.49 | 28.82 | 227,122 | +0.34(+1.19%) |
Oct 04, 2007 | 28.55 | 28.90 | 28.44 | 28.48 | 513,999 | +0.12(+0.42%) |
Oct 03, 2007 | 28.44 | 28.82 | 28.23 | 28.36 | 233,198 | -0.13(-0.44%) |
Oct 02, 2007 | 28.45 | 28.87 | 28.20 | 28.49 | 348,279 | +0.22(+0.78%) |