Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.00 | 38.01 | 36.62 | 36.93 | 170,903 | -0.71(-1.88%) |
Dec 28, 2007 | 37.43 | 38.15 | 36.75 | 37.63 | 148,149 | +0.62(+1.68%) |
Dec 27, 2007 | 37.92 | 37.98 | 36.73 | 37.01 | 137,147 | -0.95(-2.51%) |
Dec 26, 2007 | 36.31 | 38.50 | 36.27 | 37.96 | 161,550 | +1.62(+4.46%) |
Dec 24, 2007 | 35.73 | 36.89 | 35.35 | 36.34 | 94,262 | +0.82(+2.31%) |
Dec 21, 2007 | 34.95 | 35.52 | 33.54 | 35.52 | 336,922 | +1.41(+4.14%) |
Dec 20, 2007 | 35.21 | 35.22 | 33.41 | 34.11 | 180,521 | -0.84(-2.40%) |
Dec 19, 2007 | 34.71 | 35.23 | 33.97 | 34.95 | 99,384 | +0.11(+0.32%) |
Dec 18, 2007 | 34.57 | 34.87 | 33.57 | 34.84 | 204,288 | +0.74(+2.18%) |
Dec 17, 2007 | 32.60 | 35.35 | 32.13 | 34.09 | 197,993 | +1.22(+3.70%) |
Dec 14, 2007 | 34.30 | 34.57 | 32.69 | 32.88 | 97,228 | -1.81(-5.21%) |
Dec 13, 2007 | 32.78 | 35.09 | 32.52 | 34.69 | 207,451 | +1.55(+4.69%) |
Dec 12, 2007 | 33.79 | 34.61 | 32.53 | 33.13 | 143,542 | -0.27(-0.82%) |
Dec 11, 2007 | 35.12 | 35.62 | 33.16 | 33.41 | 137,883 | -1.61(-4.60%) |
Dec 10, 2007 | 33.90 | 35.74 | 33.75 | 35.02 | 218,226 | +1.26(+3.74%) |
Dec 07, 2007 | 35.07 | 35.80 | 33.12 | 33.75 | 321,157 | -1.29(-3.68%) |
Dec 06, 2007 | 39.80 | 40.04 | 34.63 | 35.04 | 309,219 | -3.82(-9.84%) |
Dec 05, 2007 | 37.87 | 38.98 | 37.72 | 38.87 | 95,960 | +1.67(+4.48%) |
Dec 04, 2007 | 36.74 | 38.28 | 36.66 | 37.20 | 161,729 | +0.14(+0.38%) |
Dec 03, 2007 | 37.45 | 38.29 | 36.82 | 37.06 | 149,355 | -0.13(-0.35%) |
Nov 30, 2007 | 40.28 | 40.28 | 37.19 | 37.19 | 283,725 | -2.28(-5.78%) |
Nov 29, 2007 | 38.49 | 39.47 | 37.41 | 39.47 | 137,466 | +1.11(+2.90%) |
Nov 28, 2007 | 37.27 | 38.52 | 36.82 | 38.36 | 170,797 | +1.57(+4.28%) |
Nov 27, 2007 | 32.81 | 37.16 | 32.81 | 36.79 | 264,851 | +3.17(+9.41%) |
Nov 26, 2007 | 35.91 | 36.42 | 33.62 | 33.62 | 149,286 | -2.17(-6.05%) |
Nov 23, 2007 | 34.87 | 36.01 | 34.56 | 35.79 | 34,431 | +1.13(+3.26%) |
Nov 21, 2007 | 34.65 | 36.27 | 34.10 | 34.66 | 98,272 | -0.12(-0.35%) |
Nov 20, 2007 | 34.95 | 36.07 | 33.68 | 34.78 | 114,686 | -0.10(-0.30%) |
Nov 19, 2007 | 35.43 | 36.58 | 34.70 | 34.88 | 141,853 | -1.01(-2.81%) |
Nov 16, 2007 | 37.63 | 37.77 | 34.95 | 35.89 | 257,205 | -1.87(-4.96%) |
Nov 15, 2007 | 38.91 | 39.00 | 37.08 | 37.77 | 214,744 | -1.29(-3.30%) |
Nov 14, 2007 | 39.13 | 40.23 | 38.63 | 39.06 | 222,716 | -0.76(-1.92%) |
Nov 13, 2007 | 37.17 | 39.82 | 37.13 | 39.82 | 173,770 | +2.92(+7.91%) |
Nov 12, 2007 | 38.30 | 39.58 | 36.43 | 36.90 | 260,797 | -1.94(-5.00%) |
Nov 09, 2007 | 41.07 | 41.07 | 37.93 | 38.84 | 189,384 | -2.19(-5.33%) |
Nov 08, 2007 | 43.03 | 43.11 | 39.87 | 41.03 | 208,173 | -1.54(-3.63%) |
Nov 07, 2007 | 43.95 | 43.96 | 42.16 | 42.57 | 157,422 | -1.48(-3.36%) |
Nov 06, 2007 | 43.53 | 44.09 | 41.70 | 44.05 | 153,764 | +1.28(+3.00%) |
Nov 05, 2007 | 42.39 | 43.51 | 41.54 | 42.77 | 307,048 | +1.54(+3.72%) |
Nov 02, 2007 | 40.30 | 41.63 | 39.26 | 41.23 | 212,409 | +1.38(+3.48%) |
Nov 01, 2007 | 43.11 | 43.11 | 39.83 | 39.85 | 201,900 | -2.54(-6.00%) |
Oct 31, 2007 | 42.84 | 43.16 | 41.41 | 42.39 | 176,529 | -0.10(-0.24%) |
Oct 30, 2007 | 42.71 | 43.31 | 41.92 | 42.50 | 145,852 | -0.06(-0.13%) |
Oct 29, 2007 | 43.60 | 43.60 | 41.67 | 42.55 | 124,728 | -0.88(-2.02%) |
Oct 26, 2007 | 43.48 | 44.42 | 42.39 | 43.43 | 134,600 | +0.10(+0.24%) |
Oct 25, 2007 | 43.21 | 43.65 | 43.01 | 43.32 | 131,097 | +0.29(+0.68%) |
Oct 24, 2007 | 43.34 | 43.60 | 41.70 | 43.03 | 122,180 | -0.62(-1.42%) |
Oct 23, 2007 | 42.83 | 44.27 | 42.83 | 43.65 | 223,130 | +0.59(+1.38%) |
Oct 22, 2007 | 41.47 | 43.34 | 40.30 | 43.06 | 191,178 | +1.58(+3.82%) |
Oct 19, 2007 | 43.41 | 43.80 | 41.38 | 41.48 | 239,690 | -1.93(-4.45%) |
Oct 18, 2007 | 43.10 | 44.46 | 42.86 | 43.41 | 205,296 | +0.04(+0.09%) |
Oct 17, 2007 | 43.18 | 44.14 | 42.64 | 43.37 | 173,026 | +0.42(+0.99%) |
Oct 16, 2007 | 40.98 | 43.59 | 40.98 | 42.95 | 210,498 | +1.38(+3.33%) |
Oct 15, 2007 | 42.89 | 43.77 | 41.10 | 41.56 | 175,468 | -1.56(-3.63%) |
Oct 12, 2007 | 40.88 | 43.81 | 40.88 | 43.13 | 101,480 | +1.44(+3.46%) |
Oct 11, 2007 | 42.65 | 45.09 | 41.45 | 41.69 | 192,664 | -1.32(-3.07%) |
Oct 10, 2007 | 44.28 | 44.28 | 42.39 | 43.00 | 252,215 | -1.27(-2.87%) |
Oct 09, 2007 | 44.77 | 46.16 | 44.11 | 44.28 | 265,166 | -0.34(-0.76%) |
Oct 08, 2007 | 45.22 | 47.74 | 44.61 | 44.62 | 222,599 | -0.41(-0.92%) |
Oct 05, 2007 | 44.50 | 45.03 | 44.28 | 45.03 | 257,735 | +1.36(+3.11%) |
Oct 04, 2007 | 42.02 | 44.10 | 42.02 | 43.67 | 264,847 | +1.66(+3.95%) |
Oct 03, 2007 | 41.45 | 42.55 | 41.18 | 42.02 | 231,197 | +0.57(+1.39%) |
Oct 02, 2007 | 41.11 | 42.09 | 40.90 | 41.44 | 212,196 | +0.72(+1.76%) |