Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 37.52 | 37.93 | 36.64 | 36.64 | 169,978 | -1.01(-2.68%) |
Dec 28, 2007 | 38.14 | 38.28 | 37.57 | 37.64 | 136,946 | -0.19(-0.50%) |
Dec 27, 2007 | 38.17 | 38.33 | 37.83 | 37.83 | 198,019 | -0.63(-1.63%) |
Dec 26, 2007 | 38.21 | 38.69 | 37.90 | 38.46 | 137,766 | -0.19(-0.49%) |
Dec 24, 2007 | 38.51 | 38.69 | 38.17 | 38.65 | 73,518 | +0.48(+1.25%) |
Dec 21, 2007 | 38.13 | 38.60 | 37.80 | 38.17 | 602,211 | +0.65(+1.73%) |
Dec 20, 2007 | 37.38 | 37.64 | 36.40 | 37.52 | 245,513 | +0.13(+0.36%) |
Dec 19, 2007 | 36.96 | 37.52 | 36.49 | 37.39 | 254,897 | +0.16(+0.44%) |
Dec 18, 2007 | 35.60 | 37.26 | 35.36 | 37.22 | 260,462 | +2.03(+5.78%) |
Dec 17, 2007 | 35.05 | 35.82 | 34.67 | 35.19 | 161,488 | -0.09(-0.27%) |
Dec 14, 2007 | 35.39 | 36.03 | 35.00 | 35.28 | 141,559 | -0.70(-1.93%) |
Dec 13, 2007 | 35.50 | 36.02 | 35.03 | 35.98 | 143,857 | +0.22(+0.61%) |
Dec 12, 2007 | 35.65 | 36.46 | 35.14 | 35.76 | 147,667 | +0.77(+2.21%) |
Dec 11, 2007 | 36.22 | 36.66 | 34.92 | 34.99 | 267,933 | -1.08(-2.99%) |
Dec 10, 2007 | 36.24 | 36.68 | 35.68 | 36.07 | 268,827 | -0.15(-0.41%) |
Dec 07, 2007 | 35.95 | 36.23 | 35.46 | 36.21 | 144,615 | +0.33(+0.91%) |
Dec 06, 2007 | 34.55 | 35.89 | 34.47 | 35.89 | 201,648 | +1.31(+3.80%) |
Dec 05, 2007 | 34.22 | 34.75 | 33.94 | 34.57 | 154,311 | +0.85(+2.53%) |
Dec 04, 2007 | 33.63 | 34.14 | 33.13 | 33.72 | 112,284 | -0.11(-0.32%) |
Dec 03, 2007 | 34.54 | 34.59 | 33.71 | 33.83 | 125,040 | -0.67(-1.95%) |
Nov 30, 2007 | 34.61 | 35.17 | 34.05 | 34.50 | 254,381 | +0.17(+0.50%) |
Nov 29, 2007 | 34.81 | 34.81 | 33.86 | 34.33 | 229,845 | -0.55(-1.59%) |
Nov 28, 2007 | 34.04 | 35.44 | 33.71 | 34.89 | 326,967 | +1.46(+4.37%) |
Nov 27, 2007 | 32.89 | 33.99 | 32.67 | 33.42 | 117,096 | +0.59(+1.81%) |
Nov 26, 2007 | 33.90 | 34.03 | 32.68 | 32.83 | 122,504 | -1.07(-3.16%) |
Nov 23, 2007 | 33.01 | 34.22 | 33.01 | 33.90 | 81,778 | +1.24(+3.81%) |
Nov 21, 2007 | 33.28 | 33.71 | 32.66 | 32.66 | 272,820 | -0.78(-2.34%) |
Nov 20, 2007 | 33.88 | 34.10 | 32.49 | 33.44 | 326,828 | -0.51(-1.50%) |
Nov 19, 2007 | 34.85 | 35.34 | 33.66 | 33.95 | 162,656 | -1.23(-3.49%) |
Nov 16, 2007 | 35.83 | 35.95 | 34.62 | 35.17 | 219,640 | -0.55(-1.53%) |
Nov 15, 2007 | 35.72 | 35.98 | 35.17 | 35.72 | 242,528 | -0.04(-0.11%) |
Nov 14, 2007 | 36.11 | 36.35 | 35.42 | 35.76 | 230,335 | -0.54(-1.49%) |
Nov 13, 2007 | 34.48 | 36.35 | 34.48 | 36.30 | 242,357 | +1.85(+5.38%) |
Nov 12, 2007 | 33.91 | 35.04 | 33.30 | 34.45 | 223,161 | +0.73(+2.18%) |
Nov 09, 2007 | 32.60 | 34.27 | 32.35 | 33.71 | 223,178 | +0.60(+1.82%) |
Nov 08, 2007 | 31.60 | 33.23 | 31.27 | 33.11 | 151,584 | +1.85(+5.93%) |
Nov 07, 2007 | 32.79 | 33.06 | 31.21 | 31.26 | 165,173 | -2.00(-6.02%) |
Nov 06, 2007 | 32.90 | 33.35 | 32.09 | 33.26 | 126,655 | +0.34(+1.02%) |
Nov 05, 2007 | 33.02 | 33.45 | 32.49 | 32.92 | 123,935 | -0.58(-1.73%) |
Nov 02, 2007 | 33.52 | 33.96 | 32.45 | 33.50 | 101,355 | +0.37(+1.11%) |
Nov 01, 2007 | 35.14 | 35.54 | 33.06 | 33.13 | 200,138 | -2.49(-6.98%) |
Oct 31, 2007 | 35.58 | 35.95 | 34.74 | 35.62 | 152,994 | +0.27(+0.77%) |
Oct 30, 2007 | 35.10 | 35.59 | 34.60 | 35.35 | 108,468 | +0.08(+0.22%) |
Oct 29, 2007 | 35.88 | 35.89 | 35.06 | 35.27 | 112,887 | -0.53(-1.48%) |
Oct 26, 2007 | 34.98 | 35.80 | 34.34 | 35.80 | 150,622 | +1.43(+4.16%) |
Oct 25, 2007 | 34.33 | 34.89 | 33.70 | 34.37 | 96,454 | +0.13(+0.37%) |
Oct 24, 2007 | 34.08 | 34.35 | 33.23 | 34.24 | 103,199 | -0.16(-0.45%) |
Oct 23, 2007 | 34.98 | 34.98 | 33.85 | 34.40 | 131,983 | -0.41(-1.17%) |
Oct 22, 2007 | 33.26 | 34.98 | 32.83 | 34.81 | 162,601 | +1.34(+4.02%) |
Oct 19, 2007 | 34.92 | 34.92 | 33.42 | 33.46 | 162,811 | -1.49(-4.25%) |
Oct 18, 2007 | 34.31 | 34.96 | 34.06 | 34.95 | 89,848 | +0.44(+1.27%) |
Oct 17, 2007 | 34.98 | 34.98 | 33.83 | 34.51 | 99,376 | -0.06(-0.18%) |
Oct 16, 2007 | 34.67 | 35.00 | 34.32 | 34.57 | 184,864 | -0.17(-0.50%) |
Oct 15, 2007 | 35.55 | 35.55 | 34.27 | 34.74 | 103,333 | -0.87(-2.44%) |
Oct 12, 2007 | 35.46 | 35.80 | 35.24 | 35.61 | 110,463 | +0.16(+0.46%) |
Oct 11, 2007 | 36.28 | 36.47 | 35.09 | 35.45 | 128,390 | -0.70(-1.92%) |
Oct 10, 2007 | 35.89 | 36.23 | 35.60 | 36.14 | 121,060 | +0.12(+0.33%) |
Oct 09, 2007 | 35.59 | 36.11 | 34.96 | 36.03 | 86,127 | +0.55(+1.54%) |
Oct 08, 2007 | 35.34 | 35.90 | 35.09 | 35.48 | 111,402 | -0.06(-0.18%) |
Oct 05, 2007 | 35.53 | 35.96 | 35.18 | 35.54 | 268,058 | +0.37(+1.04%) |
Oct 04, 2007 | 35.46 | 35.87 | 35.14 | 35.17 | 199,666 | -0.09(-0.24%) |
Oct 03, 2007 | 35.51 | 35.74 | 34.79 | 35.26 | 161,268 | -0.52(-1.44%) |
Oct 02, 2007 | 35.14 | 35.93 | 35.10 | 35.78 | 161,895 | +0.45(+1.26%) |