Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.57 | 34.57 | 33.61 | 33.98 | 157,721 | -0.29(-0.84%) |
Dec 28, 2007 | 34.83 | 34.83 | 33.44 | 34.27 | 134,038 | -0.57(-1.65%) |
Dec 27, 2007 | 36.06 | 36.06 | 34.79 | 34.84 | 112,368 | -1.54(-4.22%) |
Dec 26, 2007 | 36.60 | 36.61 | 35.70 | 36.37 | 131,910 | +0.32(+0.88%) |
Dec 24, 2007 | 36.16 | 36.16 | 35.34 | 36.06 | 53,375 | +0.91(+2.60%) |
Dec 21, 2007 | 34.83 | 35.14 | 34.10 | 35.14 | 85,364 | +0.70(+2.04%) |
Dec 20, 2007 | 33.71 | 34.44 | 33.68 | 34.44 | 43,850 | +0.88(+2.64%) |
Dec 19, 2007 | 34.11 | 34.13 | 33.11 | 33.56 | 58,339 | -0.95(-2.76%) |
Dec 18, 2007 | 33.66 | 34.60 | 33.06 | 34.51 | 77,097 | +1.86(+5.71%) |
Dec 17, 2007 | 34.22 | 34.22 | 32.46 | 32.65 | 95,248 | -2.57(-7.28%) |
Dec 14, 2007 | 35.92 | 35.92 | 34.70 | 35.21 | 60,590 | -1.07(-2.94%) |
Dec 13, 2007 | 36.99 | 36.99 | 35.53 | 36.28 | 80,871 | -0.52(-1.41%) |
Dec 12, 2007 | 36.72 | 37.74 | 35.63 | 36.80 | 190,138 | +1.31(+3.70%) |
Dec 11, 2007 | 36.68 | 37.50 | 35.14 | 35.48 | 84,122 | -1.50(-4.05%) |
Dec 10, 2007 | 36.51 | 37.39 | 36.50 | 36.98 | 82,857 | +0.48(+1.33%) |
Dec 07, 2007 | 38.12 | 38.12 | 36.28 | 36.50 | 116,580 | -2.02(-5.24%) |
Dec 06, 2007 | 37.00 | 38.78 | 37.00 | 38.52 | 138,173 | +0.92(+2.46%) |
Dec 05, 2007 | 36.17 | 37.82 | 36.17 | 37.59 | 156,702 | +2.44(+6.93%) |
Dec 04, 2007 | 35.03 | 35.30 | 34.78 | 35.16 | 89,677 | +0.49(+1.41%) |
Dec 03, 2007 | 35.06 | 35.45 | 34.44 | 34.67 | 117,174 | -0.33(-0.95%) |
Nov 30, 2007 | 35.33 | 35.57 | 34.66 | 35.00 | 62,096 | +0.24(+0.69%) |
Nov 29, 2007 | 35.06 | 35.47 | 34.50 | 34.76 | 84,059 | -0.14(-0.40%) |
Nov 28, 2007 | 33.54 | 35.47 | 33.54 | 34.90 | 164,563 | +2.08(+6.34%) |
Nov 27, 2007 | 31.72 | 32.96 | 31.72 | 32.82 | 88,561 | +2.03(+6.58%) |
Nov 26, 2007 | 32.03 | 32.99 | 30.77 | 30.79 | 150,764 | -0.31(-0.98%) |
Nov 23, 2007 | 31.47 | 31.65 | 30.46 | 31.10 | 133,258 | -0.35(-1.11%) |
Nov 21, 2007 | 32.82 | 32.82 | 30.77 | 31.45 | 114,622 | -2.31(-6.86%) |
Nov 20, 2007 | 34.50 | 34.68 | 32.74 | 33.76 | 141,705 | +1.50(+4.66%) |
Nov 19, 2007 | 33.94 | 33.94 | 31.81 | 32.26 | 139,189 | -2.13(-6.18%) |
Nov 16, 2007 | 35.06 | 35.06 | 33.66 | 34.39 | 61,710 | -0.06(-0.18%) |
Nov 15, 2007 | 35.60 | 35.91 | 34.21 | 34.45 | 125,555 | -2.61(-7.04%) |
Nov 14, 2007 | 37.64 | 38.67 | 36.72 | 37.06 | 145,033 | +0.49(+1.34%) |
Nov 13, 2007 | 35.36 | 37.17 | 34.89 | 36.57 | 136,673 | +2.79(+8.25%) |
Nov 12, 2007 | 36.06 | 36.06 | 33.55 | 33.78 | 204,416 | -2.47(-6.82%) |
Nov 09, 2007 | 37.84 | 37.84 | 35.89 | 36.25 | 108,008 | -0.86(-2.31%) |
Nov 08, 2007 | 37.20 | 38.08 | 35.72 | 37.11 | 215,298 | -0.90(-2.36%) |
Nov 07, 2007 | 40.06 | 40.13 | 37.97 | 38.00 | 92,738 | -1.98(-4.94%) |
Nov 06, 2007 | 39.01 | 39.99 | 38.28 | 39.98 | 147,204 | +1.00(+2.57%) |
Nov 05, 2007 | 39.87 | 40.31 | 38.34 | 38.98 | 307,181 | -5.53(-12.43%) |
Nov 02, 2007 | 45.35 | 45.35 | 43.45 | 44.51 | 106,750 | +0.07(+0.15%) |
Nov 01, 2007 | 45.35 | 45.89 | 44.20 | 44.44 | 239,020 | -3.16(-6.63%) |
Oct 31, 2007 | 43.43 | 48.41 | 43.43 | 47.60 | 600,966 | +4.81(+11.24%) |
Oct 30, 2007 | 44.10 | 44.39 | 42.68 | 42.79 | 153,117 | -1.17(-2.66%) |
Oct 29, 2007 | 44.52 | 44.92 | 43.81 | 43.96 | 214,579 | -0.28(-0.63%) |
Oct 26, 2007 | 44.26 | 44.96 | 42.85 | 44.24 | 271,369 | -0.76(-1.69%) |
Oct 25, 2007 | 45.17 | 45.57 | 44.63 | 45.00 | 177,737 | -1.55(-3.33%) |
Oct 24, 2007 | 46.27 | 47.07 | 45.09 | 46.55 | 228,956 | -1.69(-3.51%) |
Oct 23, 2007 | 47.82 | 49.13 | 47.30 | 48.24 | 304,616 | +0.41(+0.85%) |
Oct 22, 2007 | 45.77 | 48.89 | 45.77 | 47.84 | 344,153 | -1.59(-3.22%) |
Oct 19, 2007 | 55.23 | 55.23 | 48.50 | 49.43 | 591,082 | -5.38(-9.82%) |
Oct 18, 2007 | 50.93 | 57.19 | 49.92 | 54.81 | 633,674 | +2.72(+5.21%) |
Oct 17, 2007 | 46.99 | 52.28 | 46.96 | 52.09 | 538,425 | +7.40(+16.56%) |
Oct 16, 2007 | 45.34 | 45.57 | 44.12 | 44.69 | 117,892 | -1.65(-3.57%) |
Oct 15, 2007 | 47.31 | 47.58 | 45.69 | 46.35 | 245,849 | -0.12(-0.25%) |
Oct 12, 2007 | 45.63 | 46.62 | 45.63 | 46.46 | 100,280 | +1.46(+3.24%) |
Oct 11, 2007 | 45.56 | 46.83 | 44.16 | 45.00 | 260,945 | +1.97(+4.58%) |
Oct 10, 2007 | 43.18 | 43.26 | 42.29 | 43.03 | 51,757 | -0.37(-0.86%) |
Oct 09, 2007 | 42.79 | 43.41 | 42.57 | 43.41 | 90,755 | +0.27(+0.63%) |
Oct 08, 2007 | 42.88 | 43.56 | 42.40 | 43.13 | 82,848 | -1.71(-3.82%) |
Oct 05, 2007 | 42.93 | 45.03 | 42.93 | 44.85 | 103,875 | +1.92(+4.47%) |
Oct 04, 2007 | 41.73 | 42.93 | 41.18 | 42.93 | 99,202 | +0.03(+0.08%) |
Oct 03, 2007 | 44.01 | 44.23 | 42.72 | 42.90 | 116,994 | -2.77(-6.06%) |
Oct 02, 2007 | 46.26 | 46.26 | 45.07 | 45.66 | 101,359 | -1.06(-2.27%) |