Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.67 | 35.67 | 34.80 | 35.04 | 520,728 | -0.59(-1.66%) |
Dec 28, 2007 | 35.25 | 36.29 | 35.18 | 35.63 | 628,001 | +0.57(+1.61%) |
Dec 27, 2007 | 34.94 | 35.18 | 34.54 | 35.06 | 509,576 | -0.02(-0.05%) |
Dec 26, 2007 | 35.33 | 35.58 | 34.72 | 35.08 | 323,031 | -0.42(-1.17%) |
Dec 24, 2007 | 34.66 | 35.62 | 34.53 | 35.49 | 142,235 | +0.86(+2.47%) |
Dec 21, 2007 | 34.35 | 35.29 | 34.30 | 34.64 | 923,452 | +0.37(+1.09%) |
Dec 20, 2007 | 34.16 | 34.32 | 33.70 | 34.26 | 473,255 | +0.29(+0.86%) |
Dec 19, 2007 | 34.57 | 34.58 | 33.77 | 33.97 | 432,723 | -0.57(-1.64%) |
Dec 18, 2007 | 34.53 | 34.64 | 33.53 | 34.54 | 585,336 | +0.39(+1.14%) |
Dec 17, 2007 | 34.57 | 35.14 | 34.12 | 34.15 | 620,341 | -0.57(-1.63%) |
Dec 14, 2007 | 35.68 | 35.72 | 34.64 | 34.71 | 836,727 | -1.05(-2.93%) |
Dec 13, 2007 | 35.12 | 36.01 | 34.79 | 35.76 | 792,619 | +0.45(+1.27%) |
Dec 12, 2007 | 36.15 | 37.17 | 34.77 | 35.31 | 698,729 | -0.29(-0.82%) |
Dec 11, 2007 | 37.03 | 37.33 | 35.39 | 35.60 | 759,325 | -1.50(-4.03%) |
Dec 10, 2007 | 36.42 | 37.35 | 36.35 | 37.10 | 1,167,109 | +0.96(+2.67%) |
Dec 07, 2007 | 36.44 | 37.39 | 35.80 | 36.13 | 1,446,992 | -0.57(-1.54%) |
Dec 06, 2007 | 35.70 | 36.92 | 35.42 | 36.70 | 1,000,773 | +1.12(+3.15%) |
Dec 05, 2007 | 35.76 | 36.37 | 35.17 | 35.58 | 1,087,898 | -0.18(-0.51%) |
Dec 04, 2007 | 34.91 | 36.12 | 34.31 | 35.76 | 2,370,111 | +0.94(+2.70%) |
Dec 03, 2007 | 33.09 | 35.15 | 32.11 | 34.82 | 3,017,797 | +1.75(+5.30%) |
Nov 30, 2007 | 32.25 | 33.20 | 32.21 | 33.07 | 981,556 | +1.24(+3.89%) |
Nov 29, 2007 | 32.21 | 32.41 | 31.69 | 31.83 | 482,777 | -0.69(-2.12%) |
Nov 28, 2007 | 30.79 | 32.61 | 30.71 | 32.52 | 618,101 | +2.00(+6.56%) |
Nov 27, 2007 | 30.77 | 31.22 | 30.34 | 30.51 | 860,344 | -0.12(-0.38%) |
Nov 26, 2007 | 31.69 | 32.10 | 30.53 | 30.63 | 618,868 | -0.93(-2.95%) |
Nov 23, 2007 | 31.31 | 31.98 | 31.23 | 31.56 | 190,904 | +0.12(+0.40%) |
Nov 21, 2007 | 31.54 | 31.94 | 31.24 | 31.44 | 866,163 | -0.37(-1.15%) |
Nov 20, 2007 | 32.18 | 32.48 | 31.46 | 31.80 | 761,606 | -0.44(-1.37%) |
Nov 19, 2007 | 31.58 | 32.40 | 31.18 | 32.24 | 1,394,777 | +0.44(+1.39%) |
Nov 16, 2007 | 33.79 | 33.80 | 31.27 | 31.80 | 1,886,352 | -2.11(-6.23%) |
Nov 15, 2007 | 34.04 | 34.61 | 33.60 | 33.91 | 815,999 | -0.32(-0.95%) |
Nov 14, 2007 | 34.48 | 35.04 | 33.92 | 34.24 | 713,119 | -0.17(-0.48%) |
Nov 13, 2007 | 34.23 | 34.53 | 33.66 | 34.40 | 751,703 | +0.40(+1.17%) |
Nov 12, 2007 | 33.82 | 35.09 | 33.25 | 34.01 | 968,149 | +0.30(+0.89%) |
Nov 09, 2007 | 33.92 | 34.58 | 33.66 | 33.71 | 804,518 | -0.75(-2.17%) |
Nov 08, 2007 | 33.91 | 34.65 | 33.66 | 34.45 | 796,761 | +0.68(+2.02%) |
Nov 07, 2007 | 34.35 | 34.35 | 33.63 | 33.77 | 833,142 | -0.86(-2.47%) |
Nov 06, 2007 | 34.46 | 34.66 | 34.04 | 34.63 | 552,925 | +0.37(+1.09%) |
Nov 05, 2007 | 34.23 | 34.75 | 33.67 | 34.25 | 554,147 | -0.42(-1.22%) |
Nov 02, 2007 | 34.28 | 35.03 | 34.06 | 34.68 | 627,805 | +0.59(+1.73%) |
Nov 01, 2007 | 34.48 | 34.73 | 33.91 | 34.09 | 846,161 | -0.90(-2.57%) |
Oct 31, 2007 | 34.85 | 35.07 | 33.93 | 34.99 | 757,565 | +0.46(+1.32%) |
Oct 30, 2007 | 34.13 | 34.79 | 33.90 | 34.53 | 539,096 | +0.35(+1.02%) |
Oct 29, 2007 | 34.87 | 35.07 | 34.07 | 34.18 | 697,580 | -0.49(-1.41%) |
Oct 26, 2007 | 34.77 | 35.10 | 33.82 | 34.67 | 717,613 | +0.01(+0.02%) |
Oct 25, 2007 | 35.28 | 35.28 | 34.20 | 34.66 | 829,909 | -0.46(-1.30%) |
Oct 24, 2007 | 35.73 | 35.94 | 34.19 | 35.12 | 984,353 | -0.77(-2.15%) |
Oct 23, 2007 | 35.03 | 35.96 | 34.15 | 35.89 | 866,317 | +1.35(+3.90%) |
Oct 22, 2007 | 33.91 | 34.90 | 33.48 | 34.55 | 1,005,747 | +0.38(+1.12%) |
Oct 19, 2007 | 34.20 | 34.97 | 34.01 | 34.16 | 1,249,052 | -0.07(-0.22%) |
Oct 18, 2007 | 33.28 | 35.00 | 33.27 | 34.24 | 1,497,722 | -1.09(-3.08%) |
Oct 17, 2007 | 34.90 | 35.94 | 34.75 | 35.33 | 518,702 | +0.45(+1.29%) |
Oct 16, 2007 | 35.11 | 35.57 | 34.75 | 34.88 | 795,807 | -0.46(-1.29%) |
Oct 15, 2007 | 34.73 | 35.74 | 34.46 | 35.34 | 728,423 | +0.54(+1.55%) |
Oct 12, 2007 | 34.63 | 35.14 | 33.83 | 34.80 | 808,809 | +0.11(+0.31%) |
Oct 11, 2007 | 35.33 | 35.47 | 34.40 | 34.69 | 560,500 | -0.61(-1.72%) |
Oct 10, 2007 | 36.33 | 36.36 | 34.73 | 35.29 | 1,090,208 | -1.21(-3.32%) |
Oct 09, 2007 | 36.31 | 36.99 | 35.90 | 36.51 | 517,506 | +0.47(+1.29%) |
Oct 08, 2007 | 37.36 | 37.36 | 35.78 | 36.04 | 507,095 | -0.77(-2.10%) |
Oct 05, 2007 | 34.59 | 37.23 | 34.58 | 36.81 | 1,494,877 | +2.44(+7.11%) |
Oct 04, 2007 | 34.82 | 34.84 | 34.13 | 34.37 | 312,722 | -0.47(-1.36%) |
Oct 03, 2007 | 35.53 | 35.73 | 34.37 | 34.84 | 517,408 | -0.77(-2.17%) |
Oct 02, 2007 | 34.53 | 35.67 | 34.43 | 35.62 | 610,837 | +0.97(+2.81%) |