Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.78 | 36.53 | 35.09 | 36.34 | 46,356 | +0.43(+1.19%) |
Dec 28, 2007 | 36.26 | 36.54 | 35.65 | 35.91 | 73,289 | -0.40(-1.09%) |
Dec 27, 2007 | 38.82 | 39.03 | 36.31 | 36.31 | 68,326 | -2.55(-6.56%) |
Dec 26, 2007 | 38.08 | 39.09 | 37.93 | 38.86 | 59,828 | +0.78(+2.04%) |
Dec 24, 2007 | 37.38 | 38.33 | 36.29 | 38.08 | 16,938 | +0.71(+1.89%) |
Dec 21, 2007 | 36.59 | 37.41 | 36.30 | 37.38 | 155,510 | +1.62(+4.52%) |
Dec 20, 2007 | 36.46 | 36.46 | 35.32 | 35.76 | 92,432 | -0.35(-0.97%) |
Dec 19, 2007 | 35.88 | 36.33 | 35.67 | 36.11 | 39,064 | +0.09(+0.26%) |
Dec 18, 2007 | 35.56 | 36.13 | 34.84 | 36.02 | 108,636 | +0.96(+2.73%) |
Dec 17, 2007 | 35.33 | 35.85 | 35.01 | 35.06 | 53,356 | -0.35(-0.99%) |
Dec 14, 2007 | 35.98 | 36.36 | 35.32 | 35.41 | 86,903 | -1.01(-2.77%) |
Dec 13, 2007 | 36.85 | 37.04 | 35.94 | 36.42 | 85,381 | -0.89(-2.40%) |
Dec 12, 2007 | 39.15 | 39.26 | 36.92 | 37.31 | 72,454 | -0.69(-1.82%) |
Dec 11, 2007 | 39.08 | 40.34 | 37.86 | 38.01 | 123,163 | -0.92(-2.36%) |
Dec 10, 2007 | 38.39 | 39.25 | 38.10 | 38.92 | 30,473 | +0.61(+1.60%) |
Dec 07, 2007 | 39.12 | 39.12 | 37.91 | 38.31 | 44,411 | -0.70(-1.79%) |
Dec 06, 2007 | 37.51 | 39.01 | 36.85 | 39.01 | 64,774 | +1.38(+3.66%) |
Dec 05, 2007 | 37.23 | 37.66 | 36.59 | 37.63 | 49,374 | +1.15(+3.15%) |
Dec 04, 2007 | 36.54 | 37.34 | 36.40 | 36.48 | 41,141 | -0.34(-0.93%) |
Dec 03, 2007 | 37.78 | 37.90 | 36.82 | 36.82 | 60,252 | -0.80(-2.13%) |
Nov 30, 2007 | 37.70 | 38.35 | 37.02 | 37.62 | 84,327 | +0.42(+1.13%) |
Nov 29, 2007 | 38.10 | 38.25 | 37.15 | 37.20 | 48,937 | -0.69(-1.83%) |
Nov 28, 2007 | 36.62 | 38.08 | 36.62 | 37.90 | 56,929 | +1.60(+4.41%) |
Nov 27, 2007 | 35.47 | 36.92 | 35.47 | 36.29 | 52,423 | +0.86(+2.44%) |
Nov 26, 2007 | 38.41 | 38.41 | 35.35 | 35.43 | 59,035 | -2.89(-7.55%) |
Nov 23, 2007 | 36.54 | 38.79 | 36.54 | 38.32 | 35,003 | +1.66(+4.54%) |
Nov 21, 2007 | 35.62 | 37.20 | 35.05 | 36.66 | 40,761 | +0.90(+2.52%) |
Nov 20, 2007 | 35.80 | 36.29 | 35.04 | 35.76 | 73,181 | -0.10(-0.28%) |
Nov 19, 2007 | 36.72 | 37.02 | 35.37 | 35.86 | 46,710 | -1.33(-3.57%) |
Nov 16, 2007 | 38.22 | 38.43 | 36.57 | 37.19 | 60,646 | -0.93(-2.45%) |
Nov 15, 2007 | 38.50 | 39.07 | 37.84 | 38.12 | 48,108 | -0.64(-1.64%) |
Nov 14, 2007 | 39.37 | 40.38 | 38.56 | 38.76 | 79,601 | -0.42(-1.07%) |
Nov 13, 2007 | 37.27 | 39.26 | 37.27 | 39.18 | 53,026 | +2.26(+6.13%) |
Nov 12, 2007 | 36.97 | 38.66 | 36.78 | 36.92 | 63,346 | -0.16(-0.44%) |
Nov 09, 2007 | 35.32 | 37.34 | 35.24 | 37.08 | 37,004 | +1.28(+3.58%) |
Nov 08, 2007 | 34.74 | 35.97 | 34.51 | 35.80 | 45,696 | +1.06(+3.04%) |
Nov 07, 2007 | 35.78 | 36.27 | 34.55 | 34.74 | 52,324 | -1.55(-4.26%) |
Nov 06, 2007 | 35.74 | 36.29 | 35.37 | 36.29 | 64,556 | +0.63(+1.77%) |
Nov 05, 2007 | 35.72 | 36.22 | 35.42 | 35.66 | 49,926 | -0.58(-1.61%) |
Nov 02, 2007 | 35.69 | 36.63 | 35.21 | 36.24 | 51,146 | +0.48(+1.35%) |
Nov 01, 2007 | 38.01 | 38.45 | 35.49 | 35.76 | 93,102 | -2.78(-7.20%) |
Oct 31, 2007 | 38.11 | 38.70 | 37.85 | 38.53 | 41,669 | +0.66(+1.74%) |
Oct 30, 2007 | 37.69 | 38.13 | 37.69 | 37.87 | 42,039 | -0.48(-1.26%) |
Oct 29, 2007 | 38.06 | 38.42 | 38.06 | 38.35 | 70,663 | +0.57(+1.50%) |
Oct 26, 2007 | 37.30 | 38.21 | 36.73 | 37.79 | 98,102 | +1.08(+2.94%) |
Oct 25, 2007 | 34.90 | 36.73 | 34.90 | 36.71 | 153,439 | +1.96(+5.64%) |
Oct 24, 2007 | 34.94 | 35.25 | 33.86 | 34.75 | 120,251 | -0.19(-0.56%) |
Oct 23, 2007 | 36.92 | 36.92 | 34.93 | 34.94 | 135,539 | -1.99(-5.39%) |
Oct 22, 2007 | 35.86 | 37.05 | 35.86 | 36.93 | 54,672 | +0.98(+2.72%) |
Oct 19, 2007 | 37.15 | 37.15 | 35.90 | 35.95 | 58,487 | -1.26(-3.38%) |
Oct 18, 2007 | 37.82 | 37.82 | 36.93 | 37.21 | 76,126 | -0.81(-2.13%) |
Oct 17, 2007 | 38.95 | 39.03 | 37.37 | 38.02 | 74,771 | -0.54(-1.41%) |
Oct 16, 2007 | 39.28 | 39.41 | 38.40 | 38.56 | 113,714 | -0.77(-1.96%) |
Oct 15, 2007 | 40.22 | 40.41 | 39.16 | 39.33 | 67,793 | -1.03(-2.54%) |
Oct 12, 2007 | 40.38 | 40.77 | 40.21 | 40.36 | 25,919 | -0.17(-0.42%) |
Oct 11, 2007 | 41.07 | 41.07 | 40.08 | 40.53 | 97,243 | -0.49(-1.19%) |
Oct 10, 2007 | 41.35 | 41.37 | 40.58 | 41.02 | 60,812 | -0.33(-0.79%) |
Oct 09, 2007 | 41.35 | 41.44 | 40.76 | 41.35 | 52,602 | +0.09(+0.21%) |
Oct 08, 2007 | 41.43 | 41.43 | 41.04 | 41.26 | 20,148 | -0.26(-0.62%) |
Oct 05, 2007 | 41.39 | 41.59 | 40.81 | 41.52 | 93,642 | +0.24(+0.58%) |
Oct 04, 2007 | 41.67 | 42.11 | 41.27 | 41.28 | 110,722 | -0.16(-0.38%) |
Oct 03, 2007 | 41.80 | 42.12 | 41.41 | 41.43 | 39,111 | -0.69(-1.64%) |
Oct 02, 2007 | 41.46 | 42.26 | 41.22 | 42.13 | 51,020 | +0.87(+2.11%) |