Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.99 | 42.11 | 39.43 | 40.10 | 12,946 | -0.61(-1.50%) |
Dec 28, 2007 | 40.32 | 41.19 | 38.08 | 40.71 | 7,812 | +0.98(+2.46%) |
Dec 27, 2007 | 40.41 | 40.92 | 39.73 | 39.73 | 7,477 | -0.37(-0.92%) |
Dec 26, 2007 | 40.77 | 41.03 | 39.25 | 40.10 | 5,022 | -0.22(-0.56%) |
Dec 24, 2007 | 38.32 | 40.32 | 38.32 | 40.32 | 10,155 | +0.46(+1.15%) |
Dec 21, 2007 | 37.10 | 39.94 | 37.10 | 39.86 | 10,490 | +2.36(+6.28%) |
Dec 20, 2007 | 38.19 | 38.57 | 36.74 | 37.51 | 5,803 | +0.00(+0.00%) |
Dec 19, 2007 | 39.47 | 39.47 | 36.44 | 37.51 | 9,486 | -1.42(-3.65%) |
Dec 18, 2007 | 34.52 | 39.42 | 33.60 | 38.93 | 36,940 | +4.66(+13.59%) |
Dec 17, 2007 | 36.80 | 37.41 | 33.16 | 34.27 | 37,722 | -3.15(-8.43%) |
Dec 14, 2007 | 37.25 | 38.35 | 35.94 | 37.43 | 7,209 | -0.39(-1.02%) |
Dec 13, 2007 | 38.17 | 38.42 | 36.39 | 37.81 | 15,959 | -0.38(-0.99%) |
Dec 12, 2007 | 40.32 | 40.32 | 38.08 | 38.19 | 28,905 | -1.68(-4.22%) |
Dec 11, 2007 | 40.64 | 40.64 | 39.60 | 39.87 | 13,013 | -0.45(-1.11%) |
Dec 10, 2007 | 41.13 | 41.58 | 39.35 | 40.32 | 20,869 | -0.45(-1.10%) |
Dec 07, 2007 | 40.46 | 41.67 | 40.46 | 40.77 | 5,133 | -0.03(-0.07%) |
Dec 06, 2007 | 40.87 | 41.89 | 40.80 | 40.80 | 10,490 | -0.20(-0.48%) |
Dec 05, 2007 | 41.58 | 41.67 | 40.96 | 40.99 | 12,722 | -0.36(-0.87%) |
Dec 04, 2007 | 41.67 | 41.67 | 41.01 | 41.35 | 8,370 | -0.09(-0.22%) |
Dec 03, 2007 | 41.43 | 41.75 | 40.86 | 41.44 | 9,263 | +0.04(+0.11%) |
Nov 30, 2007 | 42.10 | 42.11 | 40.46 | 41.40 | 8,147 | -0.25(-0.60%) |
Nov 29, 2007 | 40.63 | 42.47 | 40.37 | 41.65 | 15,535 | +0.69(+1.68%) |
Nov 28, 2007 | 40.77 | 41.20 | 40.46 | 40.96 | 7,700 | +0.19(+0.46%) |
Nov 27, 2007 | 41.40 | 42.01 | 40.46 | 40.77 | 12,722 | +0.09(+0.22%) |
Nov 26, 2007 | 40.99 | 42.02 | 40.68 | 40.68 | 11,830 | -0.94(-2.26%) |
Nov 23, 2007 | 41.31 | 42.47 | 41.31 | 41.62 | 4,687 | +0.85(+2.09%) |
Nov 21, 2007 | 42.20 | 42.40 | 40.77 | 40.77 | 6,807 | -0.87(-2.09%) |
Nov 20, 2007 | 42.10 | 42.74 | 41.23 | 41.64 | 13,280 | -0.47(-1.13%) |
Nov 19, 2007 | 43.23 | 43.59 | 41.44 | 42.11 | 6,919 | -0.30(-0.72%) |
Nov 16, 2007 | 41.98 | 43.37 | 41.61 | 42.42 | 15,289 | +0.80(+1.92%) |
Nov 15, 2007 | 42.29 | 44.65 | 41.44 | 41.62 | 12,611 | -0.85(-2.00%) |
Nov 14, 2007 | 42.56 | 44.08 | 42.43 | 42.47 | 12,164 | +0.36(+0.85%) |
Nov 13, 2007 | 43.86 | 43.86 | 42.11 | 42.11 | 17,856 | -2.24(-5.05%) |
Nov 12, 2007 | 42.11 | 45.10 | 42.11 | 44.35 | 15,178 | +0.77(+1.77%) |
Nov 09, 2007 | 44.68 | 45.16 | 42.47 | 43.58 | 8,593 | -0.55(-1.24%) |
Nov 08, 2007 | 43.67 | 45.68 | 43.67 | 44.13 | 14,624 | -0.41(-0.93%) |
Nov 07, 2007 | 45.13 | 45.13 | 43.96 | 44.54 | 6,584 | -0.26(-0.58%) |
Nov 06, 2007 | 45.47 | 45.63 | 44.48 | 44.80 | 50,110 | +0.43(+0.97%) |
Nov 05, 2007 | 45.60 | 45.73 | 43.71 | 44.37 | 5,356 | -0.88(-1.94%) |
Nov 02, 2007 | 44.80 | 48.97 | 43.23 | 45.25 | 46,538 | +0.45(+1.00%) |
Nov 01, 2007 | 44.29 | 45.58 | 44.26 | 44.80 | 12,388 | +0.37(+0.83%) |
Oct 31, 2007 | 42.02 | 44.79 | 41.70 | 44.43 | 15,512 | +2.41(+5.74%) |
Oct 30, 2007 | 41.67 | 42.33 | 41.23 | 42.02 | 11,048 | +0.72(+1.74%) |
Oct 29, 2007 | 42.20 | 42.25 | 40.59 | 41.31 | 5,691 | -0.55(-1.31%) |
Oct 26, 2007 | 42.56 | 43.02 | 41.85 | 41.85 | 12,499 | -0.51(-1.21%) |
Oct 25, 2007 | 42.86 | 43.63 | 41.87 | 42.36 | 9,374 | -0.04(-0.11%) |
Oct 24, 2007 | 41.75 | 42.56 | 41.75 | 42.41 | 6,361 | +0.91(+2.20%) |
Oct 23, 2007 | 41.22 | 42.11 | 40.46 | 41.49 | 15,736 | +0.42(+1.03%) |
Oct 22, 2007 | 42.11 | 43.26 | 40.77 | 41.07 | 28,124 | -1.22(-2.88%) |
Oct 19, 2007 | 43.55 | 43.91 | 42.19 | 42.29 | 10,937 | -1.16(-2.68%) |
Oct 18, 2007 | 43.46 | 44.62 | 42.92 | 43.46 | 11,606 | +0.40(+0.94%) |
Oct 17, 2007 | 44.08 | 44.60 | 43.01 | 43.05 | 9,486 | -0.40(-0.93%) |
Oct 16, 2007 | 43.94 | 44.79 | 43.06 | 43.46 | 10,155 | -1.16(-2.61%) |
Oct 15, 2007 | 44.27 | 45.03 | 44.27 | 44.62 | 11,606 | +0.61(+1.38%) |
Oct 12, 2007 | 44.66 | 45.03 | 44.01 | 44.01 | 17,186 | -0.34(-0.77%) |
Oct 11, 2007 | 45.83 | 46.37 | 43.91 | 44.35 | 12,499 | -1.34(-2.94%) |
Oct 10, 2007 | 46.81 | 46.81 | 44.85 | 45.70 | 6,696 | -0.45(-0.97%) |
Oct 09, 2007 | 45.69 | 47.04 | 44.80 | 46.15 | 10,490 | +0.46(+1.00%) |
Oct 08, 2007 | 44.18 | 45.70 | 43.01 | 45.69 | 11,718 | +0.62(+1.37%) |
Oct 05, 2007 | 45.69 | 45.92 | 43.47 | 45.07 | 8,705 | +0.27(+0.60%) |
Oct 04, 2007 | 44.58 | 47.49 | 44.58 | 44.80 | 15,624 | -0.65(-1.44%) |
Oct 03, 2007 | 44.58 | 45.47 | 43.68 | 45.46 | 9,151 | +0.88(+1.97%) |
Oct 02, 2007 | 47.05 | 47.26 | 43.79 | 44.58 | 14,843 | -2.46(-5.24%) |