Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.76 | 35.78 | 33.63 | 34.25 | 73,849 | -1.71(-4.76%) |
Dec 28, 2007 | 36.44 | 36.77 | 35.86 | 35.96 | 20,776 | -0.25(-0.69%) |
Dec 27, 2007 | 35.71 | 36.35 | 35.71 | 36.21 | 40,132 | -0.21(-0.58%) |
Dec 26, 2007 | 36.10 | 36.57 | 35.98 | 36.42 | 68,012 | -0.08(-0.22%) |
Dec 24, 2007 | 36.56 | 36.65 | 36.02 | 36.50 | 19,862 | -0.04(-0.11%) |
Dec 21, 2007 | 36.65 | 36.77 | 35.96 | 36.54 | 167,457 | +0.56(+1.56%) |
Dec 20, 2007 | 36.38 | 36.38 | 35.63 | 35.98 | 67,250 | +0.05(+0.14%) |
Dec 19, 2007 | 34.95 | 35.99 | 34.95 | 35.93 | 45,222 | +0.00(+0.00%) |
Dec 18, 2007 | 35.92 | 36.00 | 34.61 | 35.93 | 39,939 | +0.52(+1.47%) |
Dec 17, 2007 | 35.66 | 36.25 | 35.41 | 35.41 | 23,991 | -0.58(-1.61%) |
Dec 14, 2007 | 35.80 | 36.66 | 35.24 | 35.99 | 76,493 | -0.21(-0.58%) |
Dec 13, 2007 | 36.77 | 36.77 | 35.82 | 36.20 | 38,119 | -0.98(-2.64%) |
Dec 12, 2007 | 37.34 | 37.83 | 36.53 | 37.18 | 51,344 | +0.79(+2.17%) |
Dec 11, 2007 | 35.81 | 37.15 | 35.74 | 36.39 | 39,914 | +0.76(+2.13%) |
Dec 10, 2007 | 35.36 | 35.82 | 35.00 | 35.63 | 18,699 | +0.36(+1.02%) |
Dec 07, 2007 | 34.58 | 35.33 | 34.58 | 35.27 | 20,320 | +0.72(+2.08%) |
Dec 06, 2007 | 34.25 | 34.55 | 33.76 | 34.55 | 158,501 | +1.01(+3.01%) |
Dec 05, 2007 | 34.12 | 34.26 | 33.22 | 33.54 | 93,241 | +0.03(+0.09%) |
Dec 04, 2007 | 33.24 | 33.52 | 32.64 | 33.51 | 34,578 | -0.11(-0.33%) |
Dec 03, 2007 | 34.17 | 34.17 | 33.17 | 33.62 | 65,293 | -0.62(-1.81%) |
Nov 30, 2007 | 34.03 | 34.33 | 33.62 | 34.24 | 50,757 | +0.65(+1.94%) |
Nov 29, 2007 | 33.10 | 33.73 | 33.10 | 33.59 | 30,806 | +0.47(+1.42%) |
Nov 28, 2007 | 32.55 | 33.18 | 32.50 | 33.12 | 82,381 | +0.86(+2.67%) |
Nov 27, 2007 | 34.01 | 34.01 | 31.67 | 32.26 | 35,183 | -1.66(-4.89%) |
Nov 26, 2007 | 33.92 | 34.06 | 33.56 | 33.92 | 40,737 | +0.00(+0.00%) |
Nov 23, 2007 | 32.72 | 34.23 | 32.71 | 33.92 | 13,114 | +1.65(+5.11%) |
Nov 21, 2007 | 33.60 | 34.28 | 32.23 | 32.27 | 23,268 | -1.46(-4.33%) |
Nov 20, 2007 | 33.95 | 34.59 | 32.42 | 33.73 | 41,390 | -0.79(-2.29%) |
Nov 19, 2007 | 37.28 | 37.67 | 34.00 | 34.52 | 90,785 | -3.21(-8.51%) |
Nov 16, 2007 | 37.29 | 38.07 | 37.00 | 37.73 | 50,047 | +0.54(+1.45%) |
Nov 15, 2007 | 38.23 | 38.23 | 36.75 | 37.19 | 21,984 | +0.13(+0.35%) |
Nov 14, 2007 | 38.50 | 38.50 | 36.75 | 37.06 | 56,789 | -0.93(-2.45%) |
Nov 13, 2007 | 38.07 | 39.40 | 36.68 | 37.99 | 110,692 | +0.80(+2.15%) |
Nov 12, 2007 | 35.62 | 37.88 | 34.55 | 37.19 | 130,864 | +1.60(+4.50%) |
Nov 09, 2007 | 37.99 | 38.06 | 35.30 | 35.59 | 48,556 | -3.03(-7.85%) |
Nov 08, 2007 | 38.83 | 39.51 | 37.82 | 38.62 | 30,708 | -0.14(-0.36%) |
Nov 07, 2007 | 39.45 | 39.66 | 37.79 | 38.76 | 41,085 | -1.19(-2.98%) |
Nov 06, 2007 | 39.18 | 40.10 | 39.00 | 39.95 | 25,371 | +0.71(+1.81%) |
Nov 05, 2007 | 39.32 | 39.55 | 38.50 | 39.24 | 49,306 | -0.58(-1.46%) |
Nov 02, 2007 | 38.96 | 40.11 | 38.57 | 39.82 | 31,423 | -0.43(-1.07%) |
Nov 01, 2007 | 39.63 | 40.45 | 39.59 | 40.25 | 60,797 | -0.13(-0.32%) |
Oct 31, 2007 | 41.13 | 41.13 | 38.50 | 40.38 | 43,240 | +0.04(+0.10%) |
Oct 30, 2007 | 41.13 | 41.13 | 40.00 | 40.34 | 19,478 | -0.90(-2.18%) |
Oct 29, 2007 | 41.96 | 42.47 | 40.63 | 41.24 | 38,691 | -0.44(-1.06%) |
Oct 26, 2007 | 40.56 | 41.75 | 40.36 | 41.68 | 25,429 | +1.34(+3.32%) |
Oct 25, 2007 | 39.60 | 40.77 | 39.60 | 40.34 | 64,790 | +0.71(+1.79%) |
Oct 24, 2007 | 39.22 | 40.32 | 38.95 | 39.63 | 40,850 | -0.03(-0.08%) |
Oct 23, 2007 | 39.89 | 39.91 | 38.97 | 39.66 | 57,158 | +0.00(+0.00%) |
Oct 22, 2007 | 39.60 | 39.87 | 37.54 | 39.66 | 60,200 | -0.37(-0.92%) |
Oct 19, 2007 | 43.83 | 43.83 | 39.35 | 40.03 | 96,074 | -3.80(-8.67%) |
Oct 18, 2007 | 43.60 | 43.83 | 43.02 | 43.83 | 14,710 | +0.03(+0.07%) |
Oct 17, 2007 | 44.59 | 44.90 | 42.60 | 43.80 | 45,919 | -0.19(-0.43%) |
Oct 16, 2007 | 43.24 | 44.26 | 43.24 | 43.99 | 27,364 | +0.55(+1.27%) |
Oct 15, 2007 | 44.92 | 44.92 | 42.63 | 43.44 | 31,472 | -1.54(-3.42%) |
Oct 12, 2007 | 42.15 | 45.27 | 42.15 | 44.98 | 45,381 | +2.94(+6.99%) |
Oct 11, 2007 | 42.76 | 42.76 | 40.98 | 42.04 | 70,058 | -0.58(-1.36%) |
Oct 10, 2007 | 43.12 | 43.24 | 42.06 | 42.62 | 37,124 | -0.67(-1.55%) |
Oct 09, 2007 | 42.32 | 43.48 | 42.15 | 43.29 | 13,653 | +1.03(+2.44%) |
Oct 08, 2007 | 42.43 | 43.12 | 41.85 | 42.26 | 32,270 | -0.38(-0.89%) |
Oct 05, 2007 | 42.06 | 42.70 | 41.79 | 42.64 | 38,690 | +0.65(+1.55%) |
Oct 04, 2007 | 42.49 | 42.49 | 41.45 | 41.99 | 17,473 | -0.03(-0.07%) |
Oct 03, 2007 | 42.42 | 42.74 | 41.42 | 42.02 | 45,828 | -0.73(-1.71%) |
Oct 02, 2007 | 41.65 | 42.85 | 40.61 | 42.75 | 38,202 | +1.21(+2.91%) |