Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.69 | 39.70 | 38.88 | 39.17 | 147,979 | -0.88(-2.19%) |
Dec 28, 2007 | 40.49 | 40.50 | 39.81 | 40.05 | 144,973 | +0.00(+0.00%) |
Dec 27, 2007 | 40.58 | 40.58 | 39.78 | 40.05 | 145,718 | -0.60(-1.49%) |
Dec 26, 2007 | 40.33 | 40.72 | 39.92 | 40.65 | 163,980 | +0.32(+0.80%) |
Dec 24, 2007 | 39.95 | 40.35 | 39.81 | 40.33 | 56,771 | +0.36(+0.91%) |
Dec 21, 2007 | 39.60 | 40.52 | 39.55 | 39.97 | 559,396 | +0.63(+1.60%) |
Dec 20, 2007 | 39.27 | 39.34 | 38.04 | 39.34 | 158,762 | +0.55(+1.41%) |
Dec 19, 2007 | 38.37 | 39.15 | 38.28 | 38.79 | 129,695 | -0.02(-0.06%) |
Dec 18, 2007 | 38.24 | 38.92 | 37.93 | 38.82 | 240,255 | +0.97(+2.57%) |
Dec 17, 2007 | 37.66 | 38.37 | 37.31 | 37.84 | 200,397 | -0.13(-0.34%) |
Dec 14, 2007 | 38.81 | 38.84 | 37.97 | 37.97 | 176,067 | -1.39(-3.54%) |
Dec 13, 2007 | 38.32 | 39.46 | 38.11 | 39.36 | 198,142 | +0.60(+1.56%) |
Dec 12, 2007 | 38.77 | 38.96 | 38.07 | 38.76 | 227,218 | +0.80(+2.10%) |
Dec 11, 2007 | 38.99 | 38.99 | 37.74 | 37.96 | 233,423 | -0.89(-2.28%) |
Dec 10, 2007 | 38.95 | 39.23 | 38.64 | 38.85 | 87,953 | -0.10(-0.27%) |
Dec 07, 2007 | 39.68 | 39.68 | 38.85 | 38.95 | 89,940 | -0.73(-1.85%) |
Dec 06, 2007 | 39.24 | 39.84 | 39.24 | 39.69 | 155,160 | +0.04(+0.10%) |
Dec 05, 2007 | 39.54 | 39.73 | 39.14 | 39.65 | 145,718 | +1.07(+2.78%) |
Dec 04, 2007 | 38.44 | 39.09 | 38.23 | 38.57 | 191,807 | -0.22(-0.56%) |
Dec 03, 2007 | 38.78 | 39.29 | 38.28 | 38.79 | 136,277 | +0.18(+0.46%) |
Nov 30, 2007 | 40.03 | 40.10 | 38.42 | 38.61 | 265,970 | -0.80(-2.04%) |
Nov 29, 2007 | 39.94 | 40.34 | 39.30 | 39.42 | 168,328 | -0.52(-1.31%) |
Nov 28, 2007 | 39.60 | 40.03 | 39.24 | 39.94 | 250,329 | +0.70(+1.78%) |
Nov 27, 2007 | 38.84 | 39.69 | 38.64 | 39.24 | 370,322 | +0.56(+1.46%) |
Nov 26, 2007 | 39.72 | 39.73 | 38.28 | 38.68 | 416,037 | -1.18(-2.97%) |
Nov 23, 2007 | 39.65 | 40.14 | 39.30 | 39.86 | 81,244 | +0.45(+1.14%) |
Nov 21, 2007 | 40.25 | 40.35 | 39.41 | 39.41 | 175,409 | -0.80(-2.00%) |
Nov 20, 2007 | 40.06 | 40.52 | 39.11 | 40.22 | 267,587 | +0.06(+0.16%) |
Nov 19, 2007 | 39.90 | 40.36 | 39.39 | 40.15 | 342,743 | -0.02(-0.04%) |
Nov 16, 2007 | 40.42 | 40.97 | 39.56 | 40.17 | 464,486 | -0.09(-0.22%) |
Nov 15, 2007 | 39.66 | 40.26 | 39.32 | 40.26 | 332,184 | +0.78(+1.98%) |
Nov 14, 2007 | 39.56 | 39.81 | 38.77 | 39.48 | 277,275 | +0.11(+0.29%) |
Nov 13, 2007 | 39.04 | 39.51 | 38.63 | 39.36 | 366,346 | +0.68(+1.75%) |
Nov 12, 2007 | 39.31 | 39.62 | 38.50 | 38.69 | 484,238 | -0.47(-1.19%) |
Nov 09, 2007 | 38.44 | 39.72 | 38.32 | 39.15 | 408,832 | -0.16(-0.41%) |
Nov 08, 2007 | 36.96 | 39.31 | 36.96 | 39.31 | 609,211 | +3.29(+9.14%) |
Nov 07, 2007 | 37.01 | 37.23 | 35.92 | 36.02 | 156,899 | -1.67(-4.44%) |
Nov 06, 2007 | 37.29 | 37.75 | 36.51 | 37.70 | 143,234 | +0.49(+1.32%) |
Nov 05, 2007 | 37.73 | 37.73 | 36.70 | 37.21 | 202,614 | -0.83(-2.18%) |
Nov 02, 2007 | 37.81 | 38.14 | 37.02 | 38.04 | 121,867 | +0.79(+2.12%) |
Nov 01, 2007 | 38.11 | 38.24 | 37.18 | 37.25 | 247,461 | -1.53(-3.94%) |
Oct 31, 2007 | 37.78 | 39.00 | 37.58 | 38.78 | 152,054 | +1.07(+2.84%) |
Oct 30, 2007 | 37.43 | 37.95 | 37.09 | 37.70 | 106,587 | +0.30(+0.80%) |
Oct 29, 2007 | 37.25 | 37.55 | 36.76 | 37.41 | 167,707 | +0.14(+0.37%) |
Oct 26, 2007 | 37.14 | 37.72 | 36.73 | 37.27 | 174,166 | +0.68(+1.85%) |
Oct 25, 2007 | 36.52 | 37.29 | 36.31 | 36.59 | 122,860 | +0.13(+0.35%) |
Oct 24, 2007 | 36.43 | 36.82 | 35.64 | 36.47 | 154,538 | -0.31(-0.83%) |
Oct 23, 2007 | 37.19 | 37.29 | 36.16 | 36.77 | 143,606 | +0.01(+0.02%) |
Oct 22, 2007 | 35.71 | 36.98 | 35.71 | 36.76 | 147,085 | +0.66(+1.83%) |
Oct 19, 2007 | 37.32 | 37.32 | 36.10 | 36.10 | 209,199 | -1.32(-3.53%) |
Oct 18, 2007 | 37.26 | 38.13 | 37.26 | 37.42 | 121,370 | +0.00(+0.00%) |
Oct 17, 2007 | 37.47 | 37.87 | 37.09 | 37.42 | 175,906 | +0.34(+0.91%) |
Oct 16, 2007 | 36.86 | 37.70 | 36.81 | 37.09 | 129,941 | +0.19(+0.52%) |
Oct 15, 2007 | 37.80 | 37.95 | 36.64 | 36.89 | 169,073 | -0.82(-2.18%) |
Oct 12, 2007 | 37.57 | 38.30 | 37.57 | 37.71 | 102,239 | +0.12(+0.32%) |
Oct 11, 2007 | 37.99 | 38.49 | 37.53 | 37.59 | 143,979 | -0.21(-0.55%) |
Oct 10, 2007 | 38.41 | 38.41 | 37.38 | 37.80 | 187,583 | -0.60(-1.57%) |
Oct 09, 2007 | 37.99 | 38.50 | 37.63 | 38.41 | 125,345 | +0.44(+1.17%) |
Oct 08, 2007 | 38.32 | 38.60 | 37.93 | 37.96 | 97,270 | -0.36(-0.95%) |
Oct 05, 2007 | 37.55 | 38.64 | 37.55 | 38.32 | 150,066 | +0.26(+0.68%) |
Oct 04, 2007 | 37.93 | 38.26 | 37.88 | 38.07 | 122,985 | +0.22(+0.57%) |
Oct 03, 2007 | 37.72 | 38.08 | 37.52 | 37.85 | 119,506 | -0.15(-0.40%) |
Oct 02, 2007 | 37.95 | 38.11 | 37.57 | 38.00 | 106,214 | +0.14(+0.36%) |