Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.47 | 38.69 | 37.45 | 38.47 | 84,529 | -0.11(-0.29%) |
Dec 28, 2007 | 38.95 | 39.76 | 38.56 | 38.58 | 45,450 | -0.09(-0.24%) |
Dec 27, 2007 | 41.30 | 41.39 | 38.67 | 38.67 | 47,362 | -2.74(-6.62%) |
Dec 26, 2007 | 40.63 | 41.90 | 40.50 | 41.42 | 42,689 | +0.55(+1.34%) |
Dec 24, 2007 | 40.27 | 40.87 | 40.27 | 40.87 | 20,813 | +0.64(+1.59%) |
Dec 21, 2007 | 40.02 | 40.23 | 39.43 | 40.23 | 116,599 | +0.93(+2.37%) |
Dec 20, 2007 | 39.56 | 39.56 | 37.87 | 39.30 | 94,830 | +0.04(+0.10%) |
Dec 19, 2007 | 38.75 | 39.52 | 38.27 | 39.26 | 51,503 | +0.24(+0.63%) |
Dec 18, 2007 | 36.92 | 39.03 | 36.78 | 39.01 | 63,503 | +2.02(+5.47%) |
Dec 17, 2007 | 37.62 | 37.71 | 36.99 | 36.99 | 38,654 | -1.08(-2.84%) |
Dec 14, 2007 | 38.14 | 38.66 | 37.95 | 38.07 | 39,822 | -0.54(-1.39%) |
Dec 13, 2007 | 37.81 | 38.66 | 37.08 | 38.61 | 34,406 | +0.25(+0.66%) |
Dec 12, 2007 | 38.14 | 39.11 | 37.92 | 38.35 | 56,388 | +1.23(+3.32%) |
Dec 11, 2007 | 38.73 | 39.78 | 37.12 | 37.12 | 85,803 | -1.54(-3.99%) |
Dec 10, 2007 | 38.35 | 39.49 | 38.35 | 38.67 | 32,176 | +0.22(+0.56%) |
Dec 07, 2007 | 38.59 | 39.32 | 38.02 | 38.45 | 52,512 | -0.10(-0.27%) |
Dec 06, 2007 | 36.68 | 38.55 | 36.65 | 38.55 | 90,819 | +1.92(+5.24%) |
Dec 05, 2007 | 36.35 | 36.76 | 35.83 | 36.63 | 35,043 | +1.04(+2.91%) |
Dec 04, 2007 | 36.34 | 36.82 | 35.52 | 35.60 | 47,468 | -0.89(-2.45%) |
Dec 03, 2007 | 35.74 | 37.22 | 35.74 | 36.49 | 65,521 | +0.09(+0.26%) |
Nov 30, 2007 | 36.16 | 37.14 | 35.86 | 36.40 | 64,246 | +0.77(+2.17%) |
Nov 29, 2007 | 36.66 | 36.66 | 35.31 | 35.62 | 37,486 | -0.87(-2.37%) |
Nov 28, 2007 | 35.44 | 36.49 | 35.44 | 36.49 | 70,512 | +1.37(+3.89%) |
Nov 27, 2007 | 33.71 | 35.77 | 33.71 | 35.12 | 88,087 | +1.07(+3.15%) |
Nov 26, 2007 | 35.63 | 35.93 | 33.97 | 34.05 | 47,478 | -1.58(-4.44%) |
Nov 23, 2007 | 35.03 | 35.90 | 34.97 | 35.63 | 17,203 | +0.74(+2.13%) |
Nov 21, 2007 | 35.35 | 35.57 | 34.76 | 34.89 | 35,680 | -0.59(-1.67%) |
Nov 20, 2007 | 34.95 | 36.03 | 34.70 | 35.48 | 80,281 | +0.70(+2.00%) |
Nov 19, 2007 | 36.25 | 36.25 | 34.71 | 34.79 | 68,592 | -1.27(-3.53%) |
Nov 16, 2007 | 36.89 | 36.89 | 35.63 | 36.06 | 67,352 | -0.53(-1.44%) |
Nov 15, 2007 | 36.07 | 36.73 | 35.95 | 36.58 | 42,795 | +0.14(+0.39%) |
Nov 14, 2007 | 36.73 | 36.83 | 35.78 | 36.44 | 60,636 | -0.24(-0.67%) |
Nov 13, 2007 | 36.73 | 37.27 | 36.27 | 36.69 | 67,857 | +0.12(+0.33%) |
Nov 12, 2007 | 37.00 | 37.59 | 36.28 | 36.57 | 86,600 | +0.11(+0.31%) |
Nov 09, 2007 | 35.92 | 36.47 | 35.36 | 36.45 | 62,547 | +0.24(+0.65%) |
Nov 08, 2007 | 35.79 | 36.44 | 35.33 | 36.22 | 56,069 | +0.72(+2.02%) |
Nov 07, 2007 | 35.15 | 36.83 | 35.15 | 35.50 | 63,609 | -1.02(-2.78%) |
Nov 06, 2007 | 35.80 | 36.59 | 35.12 | 36.52 | 58,087 | +0.72(+2.00%) |
Nov 05, 2007 | 36.10 | 36.11 | 35.55 | 35.80 | 55,538 | -0.41(-1.12%) |
Nov 02, 2007 | 35.93 | 36.88 | 35.55 | 36.21 | 50,866 | +0.52(+1.45%) |
Nov 01, 2007 | 37.09 | 37.20 | 35.64 | 35.69 | 94,299 | -2.05(-5.44%) |
Oct 31, 2007 | 37.90 | 37.90 | 37.02 | 37.74 | 40,459 | +0.31(+0.83%) |
Oct 30, 2007 | 37.95 | 38.18 | 37.12 | 37.43 | 42,901 | -0.12(-0.33%) |
Oct 29, 2007 | 38.58 | 38.67 | 37.39 | 37.55 | 28,459 | -0.97(-2.52%) |
Oct 26, 2007 | 38.04 | 38.52 | 37.42 | 38.52 | 31,539 | +0.86(+2.27%) |
Oct 25, 2007 | 37.24 | 38.22 | 37.05 | 37.67 | 43,963 | +0.24(+0.63%) |
Oct 24, 2007 | 37.80 | 38.11 | 36.78 | 37.43 | 63,078 | -0.57(-1.51%) |
Oct 23, 2007 | 39.64 | 40.12 | 37.89 | 38.01 | 85,272 | -1.41(-3.58%) |
Oct 22, 2007 | 36.35 | 39.59 | 36.25 | 39.42 | 74,122 | +2.82(+7.69%) |
Oct 19, 2007 | 37.70 | 37.70 | 36.53 | 36.60 | 65,096 | -1.21(-3.19%) |
Oct 18, 2007 | 38.40 | 38.57 | 37.06 | 37.81 | 46,937 | -0.71(-1.83%) |
Oct 17, 2007 | 39.55 | 39.93 | 38.19 | 38.51 | 35,043 | -0.61(-1.56%) |
Oct 16, 2007 | 39.26 | 39.97 | 39.08 | 39.13 | 54,477 | -0.31(-0.79%) |
Oct 15, 2007 | 40.60 | 41.06 | 38.64 | 39.44 | 82,936 | -1.05(-2.60%) |
Oct 12, 2007 | 40.61 | 40.68 | 40.19 | 40.49 | 34,831 | -0.21(-0.51%) |
Oct 11, 2007 | 41.01 | 41.57 | 40.38 | 40.70 | 33,981 | -0.28(-0.69%) |
Oct 10, 2007 | 41.53 | 41.71 | 40.59 | 40.98 | 56,813 | -0.45(-1.09%) |
Oct 09, 2007 | 40.71 | 41.43 | 40.67 | 41.43 | 79,750 | +0.76(+1.88%) |
Oct 08, 2007 | 41.44 | 41.44 | 40.31 | 40.67 | 22,512 | -1.05(-2.51%) |
Oct 05, 2007 | 41.34 | 41.91 | 40.33 | 41.72 | 74,016 | +0.57(+1.40%) |
Oct 04, 2007 | 40.88 | 41.48 | 40.74 | 41.14 | 26,654 | +0.40(+0.97%) |
Oct 03, 2007 | 41.06 | 41.84 | 40.39 | 40.75 | 35,149 | -0.56(-1.37%) |
Oct 02, 2007 | 40.21 | 41.31 | 40.12 | 41.31 | 33,556 | +1.23(+3.08%) |