Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.12 | 32.90 | 32.12 | 32.55 | 161,849 | +0.09(+0.28%) |
Dec 28, 2007 | 33.36 | 33.36 | 32.16 | 32.46 | 223,654 | -0.45(-1.36%) |
Dec 27, 2007 | 33.53 | 33.68 | 32.89 | 32.91 | 379,751 | -0.42(-1.26%) |
Dec 26, 2007 | 32.47 | 33.79 | 32.47 | 33.33 | 273,727 | +0.42(+1.27%) |
Dec 24, 2007 | 32.61 | 33.07 | 32.24 | 32.91 | 115,018 | +0.42(+1.29%) |
Dec 21, 2007 | 31.85 | 33.17 | 31.85 | 32.49 | 395,996 | +0.70(+2.20%) |
Dec 20, 2007 | 31.79 | 32.41 | 31.66 | 31.79 | 273,971 | +0.01(+0.03%) |
Dec 19, 2007 | 32.34 | 32.46 | 31.51 | 31.78 | 452,452 | -0.56(-1.73%) |
Dec 18, 2007 | 32.49 | 33.00 | 32.34 | 32.34 | 297,869 | -0.09(-0.28%) |
Dec 17, 2007 | 33.02 | 33.42 | 32.41 | 32.43 | 318,481 | -0.99(-2.95%) |
Dec 14, 2007 | 32.92 | 34.00 | 31.79 | 33.42 | 353,180 | +0.06(+0.18%) |
Dec 13, 2007 | 33.64 | 34.20 | 33.02 | 33.36 | 356,616 | -0.74(-2.16%) |
Dec 12, 2007 | 35.77 | 36.53 | 33.95 | 34.10 | 343,006 | +0.03(+0.09%) |
Dec 11, 2007 | 35.17 | 35.17 | 33.82 | 34.07 | 363,706 | -0.80(-2.29%) |
Dec 10, 2007 | 35.11 | 35.36 | 34.71 | 34.86 | 369,634 | -0.39(-1.10%) |
Dec 07, 2007 | 35.62 | 35.69 | 35.10 | 35.25 | 210,081 | -0.30(-0.84%) |
Dec 06, 2007 | 36.15 | 36.15 | 35.18 | 35.55 | 270,248 | +0.17(+0.48%) |
Dec 05, 2007 | 34.56 | 35.81 | 34.56 | 35.38 | 305,746 | +0.72(+2.07%) |
Dec 04, 2007 | 34.36 | 34.88 | 34.24 | 34.66 | 163,554 | -0.19(-0.54%) |
Dec 03, 2007 | 34.36 | 35.17 | 34.20 | 34.85 | 324,969 | +0.15(+0.43%) |
Nov 30, 2007 | 33.81 | 35.20 | 33.77 | 34.70 | 470,620 | +0.64(+1.87%) |
Nov 29, 2007 | 34.07 | 35.39 | 33.51 | 34.07 | 317,980 | -0.42(-1.21%) |
Nov 28, 2007 | 34.80 | 35.68 | 33.80 | 34.48 | 403,015 | -0.32(-0.92%) |
Nov 27, 2007 | 34.04 | 35.36 | 33.87 | 34.80 | 372,531 | +0.72(+2.11%) |
Nov 26, 2007 | 34.30 | 35.72 | 33.51 | 34.09 | 537,588 | +0.18(+0.53%) |
Nov 23, 2007 | 33.87 | 34.11 | 33.46 | 33.91 | 203,162 | +0.07(+0.21%) |
Nov 21, 2007 | 35.40 | 35.46 | 33.39 | 33.84 | 649,397 | -1.66(-4.66%) |
Nov 20, 2007 | 35.69 | 36.67 | 34.79 | 35.49 | 470,157 | -0.44(-1.22%) |
Nov 19, 2007 | 38.11 | 38.75 | 35.65 | 35.93 | 818,666 | -2.72(-7.04%) |
Nov 16, 2007 | 38.54 | 38.99 | 37.91 | 38.65 | 275,562 | +0.32(+0.83%) |
Nov 15, 2007 | 39.69 | 39.69 | 38.13 | 38.33 | 408,530 | -1.28(-3.22%) |
Nov 14, 2007 | 39.89 | 39.89 | 38.86 | 39.61 | 230,588 | +0.47(+1.20%) |
Nov 13, 2007 | 39.61 | 39.87 | 38.84 | 39.14 | 243,574 | -0.45(-1.13%) |
Nov 12, 2007 | 39.74 | 41.39 | 38.81 | 39.59 | 395,093 | +0.10(+0.25%) |
Nov 09, 2007 | 39.84 | 39.98 | 39.20 | 39.49 | 593,242 | -0.23(-0.58%) |
Nov 08, 2007 | 40.64 | 41.44 | 39.34 | 39.72 | 481,884 | -1.15(-2.81%) |
Nov 07, 2007 | 41.16 | 41.63 | 40.52 | 40.87 | 266,537 | -0.75(-1.80%) |
Nov 06, 2007 | 40.09 | 41.72 | 39.99 | 41.61 | 497,420 | +1.45(+3.60%) |
Nov 05, 2007 | 40.41 | 40.41 | 39.64 | 40.17 | 120,433 | -0.05(-0.12%) |
Nov 02, 2007 | 40.49 | 40.67 | 39.96 | 40.22 | 101,581 | -0.10(-0.25%) |
Nov 01, 2007 | 40.09 | 40.79 | 39.82 | 40.32 | 214,493 | -0.07(-0.17%) |
Oct 31, 2007 | 39.62 | 40.73 | 39.62 | 40.39 | 255,306 | +0.49(+1.22%) |
Oct 30, 2007 | 39.82 | 40.78 | 39.32 | 39.90 | 381,255 | -0.40(-0.99%) |
Oct 29, 2007 | 40.54 | 40.87 | 40.10 | 40.30 | 290,805 | -0.37(-0.91%) |
Oct 26, 2007 | 39.59 | 40.67 | 39.09 | 40.67 | 241,869 | +0.38(+0.94%) |
Oct 25, 2007 | 39.74 | 40.29 | 39.70 | 40.29 | 312,164 | +0.30(+0.75%) |
Oct 24, 2007 | 39.39 | 40.03 | 39.39 | 39.99 | 246,682 | +0.39(+0.98%) |
Oct 23, 2007 | 40.89 | 40.89 | 39.15 | 39.60 | 308,153 | -0.44(-1.10%) |
Oct 22, 2007 | 39.80 | 40.04 | 38.40 | 40.04 | 442,725 | +0.58(+1.47%) |
Oct 19, 2007 | 39.58 | 39.98 | 38.89 | 39.46 | 294,415 | -0.22(-0.55%) |
Oct 18, 2007 | 39.49 | 39.91 | 39.44 | 39.68 | 145,603 | +0.00(+0.00%) |
Oct 17, 2007 | 39.19 | 40.24 | 39.09 | 39.68 | 219,908 | +0.53(+1.35%) |
Oct 16, 2007 | 39.54 | 39.89 | 39.06 | 39.15 | 257,512 | -0.52(-1.31%) |
Oct 15, 2007 | 39.87 | 40.09 | 39.21 | 39.67 | 239,262 | -0.32(-0.80%) |
Oct 12, 2007 | 39.39 | 40.18 | 39.39 | 39.99 | 110,405 | +0.39(+0.98%) |
Oct 11, 2007 | 39.75 | 40.82 | 39.04 | 39.60 | 529,064 | -0.23(-0.58%) |
Oct 10, 2007 | 39.40 | 40.39 | 39.09 | 39.83 | 255,005 | +0.05(+0.13%) |
Oct 09, 2007 | 39.50 | 39.92 | 39.10 | 39.78 | 262,927 | +0.52(+1.32%) |
Oct 08, 2007 | 40.19 | 40.33 | 38.99 | 39.26 | 182,906 | -1.10(-2.72%) |
Oct 05, 2007 | 39.39 | 40.36 | 39.10 | 40.36 | 391,784 | +0.91(+2.30%) |
Oct 04, 2007 | 38.95 | 39.99 | 38.39 | 39.45 | 280,075 | +0.30(+0.76%) |
Oct 03, 2007 | 39.07 | 39.48 | 38.72 | 39.15 | 248,086 | -0.12(-0.30%) |
Oct 02, 2007 | 39.71 | 39.71 | 38.45 | 39.27 | 353,378 | +0.33(+0.85%) |