Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.61 | 39.61 | 38.82 | 38.87 | 132,039 | -0.49(-1.23%) |
Dec 28, 2007 | 39.37 | 39.63 | 39.17 | 39.36 | 189,419 | +0.11(+0.28%) |
Dec 27, 2007 | 39.33 | 39.49 | 38.88 | 39.25 | 309,258 | -0.11(-0.28%) |
Dec 26, 2007 | 38.96 | 39.50 | 38.96 | 39.36 | 161,790 | +0.40(+1.03%) |
Dec 24, 2007 | 39.21 | 39.21 | 38.73 | 38.95 | 75,364 | +0.25(+0.64%) |
Dec 21, 2007 | 38.47 | 38.73 | 37.75 | 38.71 | 425,219 | +0.96(+2.54%) |
Dec 20, 2007 | 37.18 | 37.75 | 37.18 | 37.75 | 144,505 | +0.41(+1.11%) |
Dec 19, 2007 | 38.07 | 38.07 | 37.34 | 37.34 | 304,913 | +0.24(+0.64%) |
Dec 18, 2007 | 37.50 | 37.50 | 36.59 | 37.10 | 155,568 | +0.54(+1.46%) |
Dec 17, 2007 | 37.09 | 37.37 | 36.28 | 36.56 | 111,732 | -0.97(-2.57%) |
Dec 14, 2007 | 37.72 | 37.87 | 37.48 | 37.53 | 135,517 | -0.53(-1.38%) |
Dec 13, 2007 | 37.97 | 38.10 | 37.47 | 38.06 | 206,732 | -0.01(-0.03%) |
Dec 12, 2007 | 38.05 | 38.30 | 37.64 | 38.07 | 119,960 | +0.89(+2.40%) |
Dec 11, 2007 | 38.18 | 38.42 | 37.10 | 37.18 | 130,680 | -1.02(-2.67%) |
Dec 10, 2007 | 37.80 | 38.26 | 37.80 | 38.20 | 132,474 | +0.27(+0.71%) |
Dec 07, 2007 | 37.88 | 37.93 | 37.56 | 37.93 | 105,025 | +0.07(+0.18%) |
Dec 06, 2007 | 36.81 | 37.87 | 36.81 | 37.86 | 147,184 | +0.98(+2.67%) |
Dec 05, 2007 | 36.68 | 36.99 | 36.54 | 36.88 | 228,512 | +0.59(+1.63%) |
Dec 04, 2007 | 36.10 | 36.43 | 36.10 | 36.29 | 125,353 | -0.38(-1.03%) |
Dec 03, 2007 | 36.69 | 36.69 | 36.26 | 36.66 | 171,401 | +0.25(+0.68%) |
Nov 30, 2007 | 36.90 | 36.90 | 36.09 | 36.42 | 235,108 | -0.00(-0.01%) |
Nov 29, 2007 | 36.01 | 36.63 | 36.01 | 36.42 | 239,920 | +0.29(+0.79%) |
Nov 28, 2007 | 35.36 | 36.20 | 35.36 | 36.13 | 227,613 | +0.67(+1.90%) |
Nov 27, 2007 | 35.97 | 35.97 | 34.78 | 35.46 | 262,339 | -0.46(-1.28%) |
Nov 26, 2007 | 37.00 | 37.03 | 35.82 | 35.92 | 238,382 | -0.69(-1.90%) |
Nov 23, 2007 | 35.78 | 36.74 | 35.78 | 36.61 | 134,756 | +0.62(+1.73%) |
Nov 21, 2007 | 36.54 | 36.57 | 35.99 | 35.99 | 157,258 | -0.68(-1.85%) |
Nov 20, 2007 | 36.02 | 36.86 | 36.01 | 36.67 | 270,688 | +0.85(+2.37%) |
Nov 19, 2007 | 36.37 | 36.37 | 35.62 | 35.82 | 223,980 | -0.64(-1.75%) |
Nov 16, 2007 | 35.82 | 36.56 | 35.82 | 36.46 | 117,816 | +0.53(+1.48%) |
Nov 15, 2007 | 36.42 | 36.68 | 35.53 | 35.93 | 194,632 | -0.86(-2.34%) |
Nov 14, 2007 | 37.41 | 37.48 | 36.71 | 36.79 | 123,852 | -0.04(-0.10%) |
Nov 13, 2007 | 36.09 | 36.83 | 35.83 | 36.82 | 253,126 | +0.70(+1.94%) |
Nov 12, 2007 | 38.19 | 38.19 | 36.11 | 36.12 | 340,618 | -1.78(-4.69%) |
Nov 09, 2007 | 38.50 | 38.50 | 37.68 | 37.90 | 186,584 | -0.68(-1.75%) |
Nov 08, 2007 | 38.61 | 39.09 | 37.89 | 38.58 | 364,858 | +0.25(+0.65%) |
Nov 07, 2007 | 39.34 | 39.49 | 38.31 | 38.33 | 318,409 | -1.04(-2.63%) |
Nov 06, 2007 | 38.45 | 39.38 | 38.45 | 39.36 | 207,704 | +1.04(+2.70%) |
Nov 05, 2007 | 38.47 | 38.51 | 37.95 | 38.33 | 162,769 | -0.32(-0.82%) |
Nov 02, 2007 | 38.32 | 38.65 | 37.76 | 38.65 | 253,403 | +0.66(+1.73%) |
Nov 01, 2007 | 38.32 | 38.82 | 37.81 | 37.99 | 322,890 | -0.86(-2.23%) |
Oct 31, 2007 | 38.24 | 38.91 | 38.01 | 38.85 | 348,472 | +0.99(+2.62%) |
Oct 30, 2007 | 38.61 | 38.61 | 37.77 | 37.86 | 264,120 | -1.09(-2.80%) |
Oct 29, 2007 | 38.89 | 39.02 | 38.76 | 38.95 | 183,224 | +0.30(+0.76%) |
Oct 26, 2007 | 38.47 | 38.66 | 38.31 | 38.66 | 172,162 | +0.53(+1.39%) |
Oct 25, 2007 | 37.90 | 38.17 | 37.63 | 38.13 | 199,818 | +0.45(+1.18%) |
Oct 24, 2007 | 37.34 | 37.77 | 37.03 | 37.68 | 264,465 | +0.14(+0.39%) |
Oct 23, 2007 | 37.26 | 37.54 | 36.82 | 37.54 | 245,106 | +0.52(+1.41%) |
Oct 22, 2007 | 36.71 | 37.02 | 36.41 | 37.02 | 354,003 | -0.38(-1.01%) |
Oct 19, 2007 | 38.68 | 38.68 | 37.40 | 37.40 | 378,548 | -1.57(-4.02%) |
Oct 18, 2007 | 38.64 | 38.96 | 38.51 | 38.96 | 536,882 | +0.32(+0.82%) |
Oct 17, 2007 | 38.93 | 38.99 | 38.23 | 38.65 | 616,395 | -0.09(-0.23%) |
Oct 16, 2007 | 38.71 | 38.83 | 38.49 | 38.74 | 150,036 | -0.12(-0.31%) |
Oct 15, 2007 | 39.02 | 39.11 | 38.59 | 38.85 | 206,732 | +0.42(+1.09%) |
Oct 12, 2007 | 38.36 | 38.54 | 38.17 | 38.43 | 124,454 | +0.21(+0.54%) |
Oct 11, 2007 | 38.62 | 38.98 | 37.80 | 38.23 | 376,820 | +0.05(+0.14%) |
Oct 10, 2007 | 37.67 | 38.32 | 37.46 | 38.17 | 291,430 | +0.35(+0.92%) |
Oct 09, 2007 | 37.26 | 37.84 | 37.26 | 37.83 | 209,498 | +0.66(+1.77%) |
Oct 08, 2007 | 37.28 | 37.40 | 37.10 | 37.17 | 130,677 | -0.42(-1.12%) |
Oct 05, 2007 | 37.45 | 37.64 | 37.24 | 37.59 | 166,976 | +0.27(+0.73%) |
Oct 04, 2007 | 37.07 | 37.38 | 36.64 | 37.32 | 192,558 | +0.24(+0.64%) |
Oct 03, 2007 | 37.31 | 37.31 | 36.94 | 37.08 | 124,108 | -0.38(-1.00%) |
Oct 02, 2007 | 37.57 | 37.57 | 36.96 | 37.46 | 683,462 | -0.26(-0.69%) |