Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.28 | 40.61 | 40.02 | 40.34 | 118,209 | +0.30(+0.76%) |
Dec 28, 2007 | 40.19 | 40.46 | 39.90 | 40.04 | 71,927 | +0.11(+0.26%) |
Dec 27, 2007 | 39.61 | 40.21 | 39.61 | 39.94 | 103,338 | +0.30(+0.77%) |
Dec 26, 2007 | 39.46 | 39.73 | 39.00 | 39.63 | 77,997 | +0.32(+0.80%) |
Dec 24, 2007 | 39.21 | 39.33 | 39.05 | 39.32 | 17,298 | +0.63(+1.64%) |
Dec 21, 2007 | 38.75 | 39.03 | 38.39 | 38.68 | 129,377 | +0.49(+1.29%) |
Dec 20, 2007 | 38.88 | 39.04 | 38.00 | 38.19 | 291,502 | -0.22(-0.58%) |
Dec 19, 2007 | 38.91 | 39.32 | 38.41 | 38.41 | 228,983 | -0.42(-1.09%) |
Dec 18, 2007 | 38.58 | 39.22 | 37.41 | 38.83 | 196,661 | +0.16(+0.43%) |
Dec 17, 2007 | 39.92 | 40.26 | 38.67 | 38.67 | 155,690 | -1.27(-3.18%) |
Dec 14, 2007 | 39.94 | 40.26 | 39.77 | 39.94 | 103,490 | +0.08(+0.20%) |
Dec 13, 2007 | 40.20 | 40.27 | 39.51 | 39.86 | 163,733 | +0.13(+0.33%) |
Dec 12, 2007 | 40.39 | 41.25 | 39.46 | 39.73 | 120,030 | -0.07(-0.17%) |
Dec 11, 2007 | 39.86 | 40.63 | 39.55 | 39.80 | 226,100 | +0.12(+0.30%) |
Dec 10, 2007 | 39.53 | 39.85 | 39.40 | 39.68 | 273,900 | +0.36(+0.92%) |
Dec 07, 2007 | 39.21 | 39.52 | 38.81 | 39.32 | 250,986 | +0.32(+0.83%) |
Dec 06, 2007 | 39.09 | 39.24 | 38.64 | 38.99 | 93,475 | +0.43(+1.11%) |
Dec 05, 2007 | 38.22 | 38.64 | 38.14 | 38.56 | 166,160 | +0.49(+1.30%) |
Dec 04, 2007 | 37.62 | 38.34 | 37.62 | 38.07 | 189,226 | -0.30(-0.77%) |
Dec 03, 2007 | 38.71 | 39.17 | 37.58 | 38.37 | 183,915 | -1.17(-2.97%) |
Nov 30, 2007 | 37.78 | 39.54 | 37.56 | 39.54 | 237,602 | +1.85(+4.91%) |
Nov 29, 2007 | 36.73 | 38.49 | 36.73 | 37.69 | 250,910 | +0.45(+1.20%) |
Nov 28, 2007 | 37.00 | 37.48 | 36.51 | 37.24 | 340,060 | +1.23(+3.42%) |
Nov 27, 2007 | 36.57 | 37.97 | 35.71 | 36.01 | 460,850 | -0.20(-0.56%) |
Nov 26, 2007 | 35.70 | 36.93 | 35.70 | 36.21 | 152,508 | +0.20(+0.55%) |
Nov 23, 2007 | 36.42 | 37.35 | 35.91 | 36.01 | 23,823 | +0.01(+0.04%) |
Nov 21, 2007 | 36.70 | 36.70 | 35.59 | 36.00 | 154,324 | -0.78(-2.13%) |
Nov 20, 2007 | 36.65 | 36.90 | 35.88 | 36.79 | 77,997 | +0.51(+1.42%) |
Nov 19, 2007 | 36.90 | 36.90 | 35.92 | 36.27 | 50,986 | -0.70(-1.89%) |
Nov 16, 2007 | 37.39 | 37.74 | 36.05 | 36.97 | 180,121 | -0.13(-0.34%) |
Nov 15, 2007 | 38.18 | 38.18 | 36.70 | 37.10 | 150,682 | +0.13(+0.34%) |
Nov 14, 2007 | 37.46 | 37.79 | 36.79 | 36.97 | 196,206 | +0.15(+0.41%) |
Nov 13, 2007 | 36.24 | 37.81 | 36.08 | 36.82 | 319,727 | +0.57(+1.58%) |
Nov 12, 2007 | 36.78 | 37.40 | 35.91 | 36.24 | 212,458 | -0.90(-2.43%) |
Nov 09, 2007 | 37.26 | 37.27 | 36.92 | 37.15 | 160,091 | -0.45(-1.19%) |
Nov 08, 2007 | 37.95 | 37.95 | 36.31 | 37.60 | 169,651 | +0.32(+0.87%) |
Nov 07, 2007 | 36.77 | 38.16 | 36.77 | 37.27 | 135,280 | -1.06(-2.77%) |
Nov 06, 2007 | 38.49 | 38.54 | 37.44 | 38.33 | 97,116 | +0.15(+0.38%) |
Nov 05, 2007 | 38.68 | 38.68 | 37.94 | 38.19 | 119,476 | -0.52(-1.34%) |
Nov 02, 2007 | 39.24 | 39.24 | 38.08 | 38.71 | 93,930 | +0.23(+0.60%) |
Nov 01, 2007 | 38.88 | 39.24 | 37.87 | 38.48 | 95,902 | -0.82(-2.10%) |
Oct 31, 2007 | 39.18 | 39.65 | 38.95 | 39.30 | 106,525 | +1.06(+2.77%) |
Oct 30, 2007 | 39.54 | 39.70 | 38.22 | 38.24 | 94,233 | -1.10(-2.80%) |
Oct 29, 2007 | 39.67 | 39.96 | 38.95 | 39.34 | 140,516 | -0.19(-0.48%) |
Oct 26, 2007 | 39.87 | 41.38 | 38.93 | 39.53 | 205,918 | -0.02(-0.05%) |
Oct 25, 2007 | 37.56 | 39.72 | 37.41 | 39.55 | 346,737 | +1.85(+4.89%) |
Oct 24, 2007 | 36.01 | 37.77 | 36.01 | 37.71 | 153,110 | +1.58(+4.38%) |
Oct 23, 2007 | 35.42 | 36.71 | 35.42 | 36.13 | 129,742 | +0.69(+1.93%) |
Oct 22, 2007 | 35.58 | 35.78 | 35.06 | 35.44 | 84,977 | -0.22(-0.61%) |
Oct 19, 2007 | 36.24 | 36.24 | 35.40 | 35.66 | 160,091 | -0.49(-1.37%) |
Oct 18, 2007 | 35.74 | 36.27 | 35.26 | 36.15 | 71,016 | +0.40(+1.12%) |
Oct 17, 2007 | 34.89 | 35.88 | 34.81 | 35.75 | 39,453 | +1.04(+3.00%) |
Oct 16, 2007 | 34.89 | 35.07 | 34.67 | 34.71 | 52,959 | -0.18(-0.53%) |
Oct 15, 2007 | 34.96 | 35.07 | 34.72 | 34.89 | 40,060 | -0.03(-0.09%) |
Oct 12, 2007 | 34.54 | 34.94 | 34.39 | 34.93 | 27,465 | +0.38(+1.11%) |
Oct 11, 2007 | 35.09 | 35.43 | 33.96 | 34.54 | 127,314 | -0.51(-1.45%) |
Oct 10, 2007 | 34.66 | 35.32 | 34.66 | 35.05 | 86,191 | +0.45(+1.29%) |
Oct 09, 2007 | 34.44 | 34.93 | 34.22 | 34.60 | 104,400 | +0.32(+0.92%) |
Oct 08, 2007 | 33.74 | 34.58 | 33.74 | 34.29 | 39,757 | +0.58(+1.72%) |
Oct 05, 2007 | 33.94 | 34.02 | 33.31 | 33.71 | 148,710 | -0.03(-0.10%) |
Oct 04, 2007 | 34.12 | 34.33 | 33.58 | 33.74 | 139,605 | -0.24(-0.70%) |
Oct 03, 2007 | 34.27 | 34.66 | 33.79 | 33.98 | 43,550 | -0.15(-0.44%) |
Oct 02, 2007 | 33.68 | 34.43 | 33.67 | 34.13 | 142,488 | +0.45(+1.33%) |