Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.92 | 37.37 | 36.04 | 37.13 | 124,359 | +0.11(+0.30%) |
Dec 28, 2007 | 36.80 | 37.71 | 36.10 | 37.02 | 108,174 | +0.95(+2.64%) |
Dec 27, 2007 | 36.77 | 37.33 | 35.84 | 36.07 | 197,717 | -1.03(-2.78%) |
Dec 26, 2007 | 36.89 | 37.77 | 36.67 | 37.10 | 149,860 | +0.17(+0.47%) |
Dec 24, 2007 | 38.14 | 38.14 | 36.15 | 36.93 | 96,982 | -0.82(-2.16%) |
Dec 21, 2007 | 35.83 | 37.79 | 35.23 | 37.74 | 438,169 | +2.53(+7.20%) |
Dec 20, 2007 | 35.35 | 35.36 | 34.21 | 35.21 | 120,284 | +0.23(+0.66%) |
Dec 19, 2007 | 36.33 | 36.46 | 34.61 | 34.98 | 200,046 | -1.48(-4.05%) |
Dec 18, 2007 | 36.47 | 36.76 | 34.62 | 36.46 | 136,585 | +0.35(+0.98%) |
Dec 17, 2007 | 35.81 | 36.51 | 35.47 | 36.10 | 142,256 | -0.01(-0.02%) |
Dec 14, 2007 | 36.08 | 37.10 | 35.73 | 36.11 | 141,127 | +0.00(+0.00%) |
Dec 13, 2007 | 35.49 | 36.73 | 35.49 | 36.11 | 195,388 | +0.04(+0.12%) |
Dec 12, 2007 | 35.89 | 36.35 | 35.23 | 36.07 | 210,388 | +0.89(+2.54%) |
Dec 11, 2007 | 35.49 | 35.82 | 35.12 | 35.18 | 299,488 | -0.21(-0.58%) |
Dec 10, 2007 | 34.76 | 35.48 | 34.65 | 35.38 | 324,638 | +1.00(+2.92%) |
Dec 07, 2007 | 34.87 | 34.91 | 34.11 | 34.38 | 86,399 | -0.40(-1.16%) |
Dec 06, 2007 | 34.26 | 34.78 | 34.13 | 34.78 | 199,813 | +0.47(+1.38%) |
Dec 05, 2007 | 34.20 | 34.44 | 33.30 | 34.31 | 149,743 | +0.55(+1.63%) |
Dec 04, 2007 | 33.75 | 35.03 | 33.38 | 33.76 | 202,840 | -0.15(-0.46%) |
Dec 03, 2007 | 32.53 | 34.35 | 32.53 | 33.91 | 119,615 | +0.90(+2.73%) |
Nov 30, 2007 | 33.31 | 33.89 | 32.99 | 33.01 | 275,267 | +0.47(+1.45%) |
Nov 29, 2007 | 33.12 | 33.44 | 32.34 | 32.54 | 149,440 | -0.58(-1.76%) |
Nov 28, 2007 | 31.82 | 33.36 | 31.82 | 33.12 | 299,370 | +1.31(+4.10%) |
Nov 27, 2007 | 30.99 | 32.15 | 30.78 | 31.82 | 209,711 | +1.08(+3.52%) |
Nov 26, 2007 | 32.45 | 32.46 | 30.68 | 30.74 | 194,794 | -1.73(-5.32%) |
Nov 23, 2007 | 31.69 | 33.14 | 31.47 | 32.46 | 104,697 | +0.96(+3.05%) |
Nov 21, 2007 | 32.02 | 32.46 | 30.90 | 31.50 | 270,493 | -0.88(-2.71%) |
Nov 20, 2007 | 30.99 | 33.19 | 30.99 | 32.38 | 497,333 | +1.32(+4.26%) |
Nov 19, 2007 | 31.15 | 31.59 | 30.27 | 31.05 | 379,767 | -0.28(-0.90%) |
Nov 16, 2007 | 34.30 | 34.30 | 30.54 | 31.34 | 552,165 | -2.88(-8.41%) |
Nov 15, 2007 | 35.19 | 35.43 | 33.78 | 34.21 | 145,202 | -1.07(-3.04%) |
Nov 14, 2007 | 34.47 | 35.73 | 34.47 | 35.29 | 500,000 | +0.59(+1.71%) |
Nov 13, 2007 | 34.70 | 35.17 | 33.41 | 34.70 | 779,913 | -1.34(-3.72%) |
Nov 12, 2007 | 37.13 | 37.13 | 35.67 | 36.04 | 342,570 | -0.74(-2.01%) |
Nov 09, 2007 | 36.58 | 37.19 | 35.85 | 36.77 | 287,400 | -0.24(-0.65%) |
Nov 08, 2007 | 38.55 | 40.29 | 36.93 | 37.01 | 505,117 | +0.15(+0.42%) |
Nov 07, 2007 | 38.37 | 38.37 | 36.67 | 36.86 | 191,662 | -1.50(-3.92%) |
Nov 06, 2007 | 36.52 | 38.69 | 35.94 | 38.36 | 278,877 | +1.56(+4.25%) |
Nov 05, 2007 | 36.33 | 37.11 | 36.11 | 36.80 | 95,598 | -0.15(-0.40%) |
Nov 02, 2007 | 36.55 | 37.42 | 35.64 | 36.95 | 148,579 | +0.91(+2.53%) |
Nov 01, 2007 | 37.87 | 37.99 | 35.90 | 36.04 | 203,306 | -2.44(-6.34%) |
Oct 31, 2007 | 38.42 | 38.73 | 37.91 | 38.47 | 131,811 | +0.14(+0.36%) |
Oct 30, 2007 | 37.66 | 38.58 | 37.66 | 38.34 | 138,448 | +0.02(+0.04%) |
Oct 29, 2007 | 38.39 | 38.39 | 37.53 | 38.32 | 84,885 | -0.07(-0.18%) |
Oct 26, 2007 | 38.14 | 38.63 | 37.72 | 38.39 | 88,146 | +0.46(+1.20%) |
Oct 25, 2007 | 38.34 | 38.34 | 37.41 | 37.93 | 89,194 | -0.34(-0.90%) |
Oct 24, 2007 | 38.45 | 38.60 | 37.18 | 38.28 | 185,491 | -0.33(-0.85%) |
Oct 23, 2007 | 38.04 | 38.68 | 37.84 | 38.60 | 398,229 | +0.99(+2.63%) |
Oct 22, 2007 | 35.90 | 38.02 | 35.25 | 37.62 | 436,189 | +1.24(+3.40%) |
Oct 19, 2007 | 37.46 | 37.46 | 36.00 | 36.38 | 155,216 | -1.18(-3.13%) |
Oct 18, 2007 | 36.58 | 37.65 | 35.85 | 37.56 | 230,204 | +0.97(+2.65%) |
Oct 17, 2007 | 36.54 | 36.76 | 35.98 | 36.58 | 153,702 | +0.41(+1.14%) |
Oct 16, 2007 | 36.46 | 36.59 | 35.88 | 36.17 | 235,095 | -0.31(-0.85%) |
Oct 15, 2007 | 36.97 | 37.32 | 35.88 | 36.48 | 208,313 | -0.49(-1.32%) |
Oct 12, 2007 | 36.18 | 37.50 | 36.10 | 36.97 | 216,697 | +1.18(+3.29%) |
Oct 11, 2007 | 36.75 | 37.50 | 34.88 | 35.79 | 242,198 | -0.83(-2.27%) |
Oct 10, 2007 | 34.48 | 36.72 | 33.61 | 36.63 | 321,378 | +1.98(+5.73%) |
Oct 09, 2007 | 33.52 | 34.76 | 33.18 | 34.64 | 190,148 | +1.15(+3.44%) |
Oct 08, 2007 | 33.27 | 33.91 | 33.17 | 33.49 | 97,810 | -0.07(-0.20%) |
Oct 05, 2007 | 34.22 | 34.27 | 33.48 | 33.56 | 279,575 | +0.00(+0.00%) |
Oct 04, 2007 | 31.28 | 33.56 | 31.09 | 33.56 | 393,106 | +1.17(+3.61%) |
Oct 03, 2007 | 32.72 | 32.87 | 32.29 | 32.39 | 106,543 | -0.60(-1.82%) |
Oct 02, 2007 | 33.17 | 33.37 | 32.75 | 33.00 | 124,010 | -0.19(-0.57%) |