Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.55 | 34.63 | 33.82 | 33.84 | 519,450 | -0.69(-2.00%) |
Dec 28, 2007 | 34.51 | 35.65 | 34.15 | 34.53 | 766,558 | +0.42(+1.23%) |
Dec 27, 2007 | 34.78 | 34.85 | 33.87 | 34.11 | 545,904 | -0.71(-2.05%) |
Dec 26, 2007 | 35.03 | 35.06 | 34.47 | 34.82 | 286,240 | -0.43(-1.21%) |
Dec 24, 2007 | 34.68 | 35.32 | 34.38 | 35.25 | 206,390 | +0.55(+1.58%) |
Dec 21, 2007 | 34.19 | 35.01 | 34.18 | 34.70 | 881,151 | +1.09(+3.25%) |
Dec 20, 2007 | 33.62 | 33.82 | 33.13 | 33.61 | 584,306 | +0.17(+0.52%) |
Dec 19, 2007 | 33.33 | 33.78 | 33.16 | 33.44 | 496,196 | -0.02(-0.05%) |
Dec 18, 2007 | 33.86 | 34.01 | 32.98 | 33.45 | 876,397 | -0.13(-0.39%) |
Dec 17, 2007 | 34.31 | 34.35 | 33.55 | 33.58 | 775,823 | -0.88(-2.55%) |
Dec 14, 2007 | 34.32 | 34.92 | 34.19 | 34.46 | 737,909 | -0.68(-1.94%) |
Dec 13, 2007 | 34.90 | 35.37 | 34.59 | 35.14 | 750,344 | -0.05(-0.14%) |
Dec 12, 2007 | 35.84 | 36.36 | 34.66 | 35.19 | 835,802 | -0.08(-0.23%) |
Dec 11, 2007 | 36.42 | 36.43 | 35.22 | 35.27 | 722,305 | -1.03(-2.82%) |
Dec 10, 2007 | 36.35 | 36.66 | 35.40 | 36.30 | 806,909 | +0.12(+0.34%) |
Dec 07, 2007 | 36.15 | 36.43 | 35.70 | 36.17 | 678,662 | +0.16(+0.46%) |
Dec 06, 2007 | 35.72 | 36.37 | 35.47 | 36.01 | 1,478,243 | +0.17(+0.48%) |
Dec 05, 2007 | 37.09 | 37.11 | 35.35 | 35.84 | 1,594,923 | -0.84(-2.30%) |
Dec 04, 2007 | 36.43 | 36.99 | 36.17 | 36.68 | 1,548,111 | -0.11(-0.29%) |
Dec 03, 2007 | 36.36 | 37.00 | 35.78 | 36.79 | 2,263,346 | +0.58(+1.61%) |
Nov 30, 2007 | 35.53 | 36.21 | 35.44 | 36.21 | 1,557,973 | +1.02(+2.89%) |
Nov 29, 2007 | 33.94 | 35.53 | 33.94 | 35.19 | 2,601,884 | +0.99(+2.90%) |
Nov 28, 2007 | 32.11 | 34.34 | 31.95 | 34.20 | 2,435,358 | +2.49(+7.84%) |
Nov 27, 2007 | 31.43 | 32.11 | 31.22 | 31.71 | 1,174,706 | +0.41(+1.31%) |
Nov 26, 2007 | 32.62 | 32.82 | 31.25 | 31.30 | 1,345,766 | -1.39(-4.24%) |
Nov 23, 2007 | 32.56 | 32.95 | 32.19 | 32.69 | 208,950 | +0.46(+1.43%) |
Nov 21, 2007 | 32.81 | 32.97 | 31.79 | 32.23 | 810,567 | -0.87(-2.63%) |
Nov 20, 2007 | 33.01 | 33.79 | 32.39 | 33.10 | 1,056,821 | +0.20(+0.60%) |
Nov 19, 2007 | 34.28 | 34.28 | 32.88 | 32.90 | 754,141 | -1.56(-4.52%) |
Nov 16, 2007 | 34.68 | 34.85 | 33.45 | 34.46 | 1,063,648 | -0.04(-0.12%) |
Nov 15, 2007 | 35.16 | 35.27 | 34.13 | 34.50 | 1,284,911 | -0.80(-2.25%) |
Nov 14, 2007 | 35.40 | 35.94 | 35.23 | 35.30 | 1,120,823 | +0.01(+0.02%) |
Nov 13, 2007 | 34.90 | 35.71 | 34.36 | 35.29 | 1,216,399 | +0.51(+1.46%) |
Nov 12, 2007 | 35.35 | 36.57 | 34.70 | 34.78 | 1,290,641 | -0.68(-1.92%) |
Nov 09, 2007 | 36.08 | 36.35 | 35.46 | 35.46 | 1,039,388 | -1.37(-3.72%) |
Nov 08, 2007 | 36.86 | 37.42 | 35.91 | 36.83 | 1,906,286 | -0.08(-0.22%) |
Nov 07, 2007 | 37.82 | 38.23 | 36.72 | 36.91 | 1,045,118 | -1.31(-3.43%) |
Nov 06, 2007 | 37.77 | 38.23 | 36.87 | 38.23 | 910,834 | +0.42(+1.11%) |
Nov 05, 2007 | 38.35 | 38.90 | 37.49 | 37.81 | 1,058,711 | -1.16(-2.97%) |
Nov 02, 2007 | 38.13 | 39.05 | 37.82 | 38.96 | 1,389,508 | +1.21(+3.22%) |
Nov 01, 2007 | 38.66 | 38.68 | 37.67 | 37.75 | 1,476,063 | -1.43(-3.64%) |
Oct 31, 2007 | 38.68 | 39.28 | 37.90 | 39.18 | 1,059,137 | +0.76(+1.99%) |
Oct 30, 2007 | 38.32 | 39.07 | 38.32 | 38.41 | 695,973 | +0.06(+0.15%) |
Oct 29, 2007 | 38.21 | 38.55 | 37.98 | 38.36 | 684,757 | +0.45(+1.19%) |
Oct 26, 2007 | 38.60 | 38.65 | 37.69 | 37.91 | 724,987 | -0.36(-0.94%) |
Oct 25, 2007 | 37.89 | 38.39 | 37.50 | 38.27 | 1,485,328 | +0.34(+0.91%) |
Oct 24, 2007 | 37.03 | 38.00 | 36.92 | 37.92 | 1,877,384 | +0.43(+1.16%) |
Oct 23, 2007 | 36.71 | 38.03 | 36.21 | 37.49 | 4,411,001 | -1.57(-4.03%) |
Oct 22, 2007 | 37.62 | 39.11 | 37.12 | 39.06 | 1,799,363 | +0.89(+2.34%) |
Oct 19, 2007 | 38.14 | 38.47 | 37.85 | 38.17 | 1,155,810 | -0.03(-0.09%) |
Oct 18, 2007 | 37.97 | 38.47 | 37.77 | 38.20 | 699,021 | +0.01(+0.02%) |
Oct 17, 2007 | 38.10 | 38.81 | 37.77 | 38.19 | 1,060,356 | +0.99(+2.67%) |
Oct 16, 2007 | 38.58 | 38.71 | 37.09 | 37.20 | 1,428,763 | -1.38(-3.57%) |
Oct 15, 2007 | 39.29 | 39.68 | 38.21 | 38.58 | 960,879 | -0.44(-1.14%) |
Oct 12, 2007 | 39.23 | 39.58 | 38.71 | 39.02 | 1,834,272 | -0.08(-0.21%) |
Oct 11, 2007 | 38.78 | 39.57 | 38.39 | 39.10 | 1,298,321 | +0.53(+1.38%) |
Oct 10, 2007 | 36.49 | 38.75 | 36.47 | 38.57 | 1,637,347 | +2.08(+5.69%) |
Oct 09, 2007 | 36.15 | 36.50 | 35.98 | 36.49 | 674,273 | +0.53(+1.48%) |
Oct 08, 2007 | 36.64 | 36.66 | 35.85 | 35.96 | 428,141 | -0.68(-1.86%) |
Oct 05, 2007 | 36.49 | 36.82 | 35.97 | 36.64 | 849,333 | +0.55(+1.52%) |
Oct 04, 2007 | 36.41 | 36.68 | 35.76 | 36.09 | 877,616 | -0.07(-0.20%) |
Oct 03, 2007 | 36.34 | 36.54 | 35.95 | 36.17 | 784,966 | -0.22(-0.61%) |
Oct 02, 2007 | 36.50 | 37.09 | 36.23 | 36.39 | 954,784 | +0.23(+0.64%) |