Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.40 | 35.63 | 34.94 | 35.48 | 581,587 | +0.29(+0.82%) |
Dec 28, 2007 | 35.81 | 36.08 | 34.97 | 35.19 | 684,201 | -0.63(-1.76%) |
Dec 27, 2007 | 36.32 | 36.48 | 35.60 | 35.82 | 612,815 | -0.73(-1.99%) |
Dec 26, 2007 | 36.86 | 36.93 | 36.40 | 36.55 | 644,168 | -0.62(-1.66%) |
Dec 24, 2007 | 36.00 | 37.26 | 36.00 | 37.16 | 210,724 | +1.17(+3.24%) |
Dec 21, 2007 | 35.46 | 36.00 | 35.46 | 36.00 | 648,135 | +0.69(+1.96%) |
Dec 20, 2007 | 35.84 | 35.84 | 34.97 | 35.31 | 1,729,563 | -0.73(-2.03%) |
Dec 19, 2007 | 35.76 | 36.04 | 35.44 | 36.04 | 641,802 | +0.36(+1.02%) |
Dec 18, 2007 | 35.72 | 35.94 | 34.64 | 35.68 | 855,841 | +0.54(+1.54%) |
Dec 17, 2007 | 35.92 | 35.93 | 35.13 | 35.13 | 881,758 | -1.12(-3.09%) |
Dec 14, 2007 | 36.47 | 37.53 | 36.18 | 36.25 | 1,598,622 | -0.94(-2.51%) |
Dec 13, 2007 | 37.49 | 37.58 | 36.67 | 37.19 | 551,406 | -0.43(-1.14%) |
Dec 12, 2007 | 39.03 | 39.04 | 37.26 | 37.62 | 721,419 | -0.13(-0.34%) |
Dec 11, 2007 | 40.00 | 40.22 | 37.71 | 37.74 | 485,932 | -2.10(-5.27%) |
Dec 10, 2007 | 39.03 | 39.84 | 38.83 | 39.84 | 429,827 | +0.84(+2.15%) |
Dec 07, 2007 | 39.25 | 39.61 | 38.97 | 39.01 | 457,497 | -0.14(-0.35%) |
Dec 06, 2007 | 37.94 | 39.23 | 37.86 | 39.14 | 312,840 | +1.21(+3.18%) |
Dec 05, 2007 | 37.45 | 37.96 | 37.12 | 37.94 | 387,599 | +1.24(+3.37%) |
Dec 04, 2007 | 37.72 | 37.72 | 36.70 | 36.70 | 518,300 | -1.02(-2.69%) |
Dec 03, 2007 | 38.25 | 38.25 | 37.38 | 37.72 | 733,164 | -0.41(-1.08%) |
Nov 30, 2007 | 37.93 | 38.64 | 37.66 | 38.13 | 477,283 | +1.01(+2.72%) |
Nov 29, 2007 | 37.70 | 37.76 | 36.86 | 37.12 | 263,855 | -0.61(-1.61%) |
Nov 28, 2007 | 36.65 | 37.72 | 36.65 | 37.72 | 523,277 | +1.59(+4.39%) |
Nov 27, 2007 | 35.87 | 36.15 | 35.27 | 36.14 | 504,244 | +0.83(+2.34%) |
Nov 26, 2007 | 37.49 | 37.49 | 35.31 | 35.31 | 383,377 | -1.78(-4.79%) |
Nov 23, 2007 | 37.11 | 37.49 | 36.75 | 37.09 | 284,962 | +0.72(+1.97%) |
Nov 21, 2007 | 36.24 | 36.82 | 35.96 | 36.37 | 587,195 | -0.25(-0.69%) |
Nov 20, 2007 | 37.75 | 38.08 | 36.02 | 36.63 | 835,735 | -0.72(-1.93%) |
Nov 19, 2007 | 38.10 | 38.10 | 37.35 | 37.35 | 548,902 | -0.83(-2.18%) |
Nov 16, 2007 | 39.36 | 39.39 | 37.99 | 38.18 | 626,076 | -0.73(-1.87%) |
Nov 15, 2007 | 39.10 | 39.28 | 38.39 | 38.91 | 593,706 | -0.07(-0.18%) |
Nov 14, 2007 | 40.42 | 40.42 | 38.98 | 38.98 | 539,491 | -0.81(-2.03%) |
Nov 13, 2007 | 38.50 | 39.79 | 38.50 | 39.79 | 304,631 | +1.28(+3.31%) |
Nov 12, 2007 | 38.15 | 39.08 | 38.03 | 38.51 | 481,121 | +0.44(+1.15%) |
Nov 09, 2007 | 37.97 | 38.68 | 37.81 | 38.07 | 428,190 | -0.31(-0.81%) |
Nov 08, 2007 | 38.47 | 38.72 | 37.74 | 38.38 | 509,429 | +0.12(+0.30%) |
Nov 07, 2007 | 38.67 | 39.20 | 38.15 | 38.27 | 857,787 | -1.23(-3.11%) |
Nov 06, 2007 | 38.80 | 39.50 | 38.63 | 39.50 | 368,284 | +0.49(+1.26%) |
Nov 05, 2007 | 38.97 | 39.51 | 38.82 | 39.01 | 535,126 | -0.57(-1.44%) |
Nov 02, 2007 | 40.37 | 40.37 | 39.02 | 39.58 | 530,946 | -0.57(-1.42%) |
Nov 01, 2007 | 41.08 | 41.17 | 40.15 | 40.15 | 482,788 | -1.97(-4.67%) |
Oct 31, 2007 | 41.52 | 42.12 | 40.86 | 42.12 | 460,658 | +0.86(+2.08%) |
Oct 30, 2007 | 40.92 | 41.49 | 40.92 | 41.26 | 309,386 | +0.56(+1.38%) |
Oct 29, 2007 | 41.36 | 41.45 | 40.70 | 40.70 | 230,740 | -0.68(-1.63%) |
Oct 26, 2007 | 41.31 | 41.60 | 40.66 | 41.37 | 250,488 | +0.62(+1.52%) |
Oct 25, 2007 | 41.18 | 41.31 | 40.38 | 40.76 | 537,009 | +0.09(+0.21%) |
Oct 24, 2007 | 41.04 | 41.04 | 40.04 | 40.67 | 641,985 | -0.69(-1.67%) |
Oct 23, 2007 | 41.25 | 41.36 | 40.62 | 41.36 | 321,339 | +0.43(+1.06%) |
Oct 22, 2007 | 39.88 | 40.93 | 39.69 | 40.93 | 427,182 | +1.04(+2.62%) |
Oct 19, 2007 | 41.40 | 41.40 | 39.88 | 39.88 | 319,606 | -1.77(-4.25%) |
Oct 18, 2007 | 41.32 | 42.08 | 40.88 | 41.66 | 232,126 | +0.01(+0.03%) |
Oct 17, 2007 | 42.05 | 42.79 | 40.73 | 41.64 | 457,150 | -0.06(-0.15%) |
Oct 16, 2007 | 42.08 | 42.16 | 41.59 | 41.71 | 356,504 | -0.51(-1.22%) |
Oct 15, 2007 | 43.06 | 43.20 | 42.12 | 42.22 | 355,292 | -0.81(-1.88%) |
Oct 12, 2007 | 43.58 | 43.69 | 43.03 | 43.03 | 224,331 | -0.41(-0.94%) |
Oct 11, 2007 | 44.09 | 44.15 | 43.33 | 43.44 | 193,669 | -0.17(-0.40%) |
Oct 10, 2007 | 43.92 | 43.98 | 43.43 | 43.61 | 324,977 | -0.31(-0.70%) |
Oct 09, 2007 | 43.56 | 43.92 | 43.09 | 43.92 | 275,953 | +0.48(+1.12%) |
Oct 08, 2007 | 43.57 | 43.72 | 43.41 | 43.43 | 244,079 | -0.84(-1.89%) |
Oct 05, 2007 | 43.43 | 44.27 | 43.12 | 44.27 | 461,308 | +1.02(+2.35%) |
Oct 04, 2007 | 42.95 | 43.26 | 42.57 | 43.26 | 236,110 | +0.44(+1.02%) |
Oct 03, 2007 | 42.83 | 43.00 | 42.58 | 42.82 | 291,543 | -0.21(-0.48%) |
Oct 02, 2007 | 42.45 | 43.02 | 42.37 | 43.02 | 355,465 | +0.77(+1.82%) |