Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.74 | 36.24 | 35.32 | 36.01 | 95,059 | +0.05(+0.14%) |
Dec 28, 2007 | 36.58 | 36.93 | 35.66 | 35.96 | 66,852 | -0.28(-0.77%) |
Dec 27, 2007 | 37.37 | 37.46 | 36.00 | 36.24 | 61,789 | -1.11(-2.97%) |
Dec 26, 2007 | 37.13 | 37.45 | 36.87 | 37.35 | 54,659 | -0.01(-0.03%) |
Dec 24, 2007 | 37.61 | 37.75 | 36.77 | 37.36 | 38,334 | -0.18(-0.48%) |
Dec 21, 2007 | 37.57 | 37.67 | 36.95 | 37.54 | 217,265 | +0.42(+1.13%) |
Dec 20, 2007 | 37.75 | 37.91 | 36.32 | 37.12 | 102,757 | -0.30(-0.80%) |
Dec 19, 2007 | 37.47 | 37.79 | 37.11 | 37.42 | 73,893 | -0.21(-0.56%) |
Dec 18, 2007 | 37.80 | 37.91 | 36.97 | 37.63 | 85,546 | +0.20(+0.53%) |
Dec 17, 2007 | 38.26 | 38.73 | 37.36 | 37.43 | 79,995 | -0.99(-2.58%) |
Dec 14, 2007 | 37.92 | 38.58 | 37.63 | 38.42 | 65,978 | +0.10(+0.26%) |
Dec 13, 2007 | 37.69 | 38.52 | 37.44 | 38.32 | 51,682 | +0.31(+0.82%) |
Dec 12, 2007 | 37.80 | 38.45 | 37.38 | 38.01 | 70,371 | +1.01(+2.73%) |
Dec 11, 2007 | 38.50 | 38.63 | 36.90 | 37.00 | 79,502 | -1.39(-3.62%) |
Dec 10, 2007 | 38.20 | 38.46 | 37.89 | 38.39 | 41,454 | +0.14(+0.37%) |
Dec 07, 2007 | 37.87 | 38.28 | 37.28 | 38.25 | 49,275 | +0.35(+0.92%) |
Dec 06, 2007 | 36.93 | 38.03 | 36.38 | 37.90 | 101,408 | +0.84(+2.27%) |
Dec 05, 2007 | 36.72 | 37.19 | 36.58 | 37.06 | 60,156 | +0.76(+2.09%) |
Dec 04, 2007 | 36.04 | 36.35 | 35.70 | 36.30 | 74,071 | +0.00(+0.00%) |
Dec 03, 2007 | 37.04 | 37.53 | 36.08 | 36.30 | 121,469 | -0.82(-2.21%) |
Nov 30, 2007 | 37.44 | 37.83 | 36.53 | 37.12 | 83,480 | +0.13(+0.35%) |
Nov 29, 2007 | 37.45 | 37.53 | 36.82 | 36.99 | 57,984 | -0.58(-1.54%) |
Nov 28, 2007 | 37.22 | 37.65 | 37.00 | 37.57 | 75,779 | +0.68(+1.84%) |
Nov 27, 2007 | 37.27 | 37.41 | 36.62 | 36.89 | 46,242 | -0.03(-0.08%) |
Nov 26, 2007 | 37.24 | 37.24 | 36.62 | 36.92 | 101,672 | -0.35(-0.94%) |
Nov 23, 2007 | 37.23 | 37.32 | 36.71 | 37.27 | 20,060 | +0.26(+0.70%) |
Nov 21, 2007 | 37.02 | 37.58 | 36.80 | 37.01 | 37,932 | -0.15(-0.40%) |
Nov 20, 2007 | 37.68 | 38.13 | 35.73 | 37.16 | 107,774 | -0.65(-1.72%) |
Nov 19, 2007 | 38.45 | 38.54 | 37.28 | 37.81 | 68,398 | -0.97(-2.50%) |
Nov 16, 2007 | 37.95 | 38.82 | 37.61 | 38.78 | 80,529 | +0.87(+2.29%) |
Nov 15, 2007 | 38.39 | 39.05 | 37.70 | 37.91 | 47,297 | -0.67(-1.74%) |
Nov 14, 2007 | 39.32 | 39.32 | 38.45 | 38.58 | 38,750 | -0.67(-1.71%) |
Nov 13, 2007 | 38.07 | 39.25 | 37.91 | 39.25 | 74,404 | +1.46(+3.86%) |
Nov 12, 2007 | 38.36 | 38.92 | 37.76 | 37.79 | 68,931 | -0.53(-1.38%) |
Nov 09, 2007 | 37.72 | 38.92 | 37.72 | 38.32 | 55,507 | +0.14(+0.37%) |
Nov 08, 2007 | 38.44 | 38.44 | 37.60 | 38.18 | 92,197 | +0.00(+0.00%) |
Nov 07, 2007 | 38.37 | 38.86 | 38.08 | 38.18 | 53,086 | -0.62(-1.60%) |
Nov 06, 2007 | 38.39 | 38.83 | 37.86 | 38.80 | 57,834 | +0.47(+1.23%) |
Nov 05, 2007 | 37.97 | 38.84 | 37.86 | 38.33 | 68,994 | -0.01(-0.03%) |
Nov 02, 2007 | 38.91 | 38.91 | 37.90 | 38.34 | 102,635 | -0.20(-0.52%) |
Nov 01, 2007 | 39.66 | 39.90 | 38.44 | 38.54 | 139,302 | -1.56(-3.89%) |
Oct 31, 2007 | 40.06 | 40.32 | 39.92 | 40.10 | 101,384 | +0.12(+0.30%) |
Oct 30, 2007 | 39.53 | 40.38 | 39.40 | 39.98 | 69,478 | +0.19(+0.48%) |
Oct 29, 2007 | 39.35 | 39.79 | 39.32 | 39.79 | 144,862 | +0.57(+1.45%) |
Oct 26, 2007 | 39.02 | 39.47 | 38.60 | 39.22 | 125,846 | +0.59(+1.53%) |
Oct 25, 2007 | 38.62 | 39.01 | 38.61 | 38.63 | 93,765 | -0.02(-0.05%) |
Oct 24, 2007 | 38.39 | 38.80 | 38.39 | 38.65 | 71,826 | +0.05(+0.13%) |
Oct 23, 2007 | 38.91 | 38.91 | 38.08 | 38.60 | 116,649 | -0.04(-0.10%) |
Oct 22, 2007 | 38.07 | 38.83 | 37.54 | 38.64 | 194,900 | +0.24(+0.63%) |
Oct 19, 2007 | 37.81 | 40.44 | 37.81 | 38.40 | 391,963 | +0.80(+2.13%) |
Oct 18, 2007 | 37.58 | 37.79 | 37.36 | 37.60 | 132,113 | +0.13(+0.35%) |
Oct 17, 2007 | 38.12 | 38.35 | 37.39 | 37.47 | 131,015 | -0.27(-0.72%) |
Oct 16, 2007 | 37.91 | 38.25 | 37.67 | 37.74 | 122,426 | -0.24(-0.63%) |
Oct 15, 2007 | 38.19 | 38.71 | 37.97 | 37.98 | 101,900 | -0.26(-0.68%) |
Oct 12, 2007 | 38.35 | 38.94 | 38.16 | 38.24 | 39,626 | -0.12(-0.31%) |
Oct 11, 2007 | 38.86 | 40.96 | 38.34 | 38.36 | 134,172 | -0.39(-1.01%) |
Oct 10, 2007 | 38.29 | 38.78 | 38.25 | 38.75 | 84,758 | +0.31(+0.81%) |
Oct 09, 2007 | 38.72 | 38.92 | 38.34 | 38.44 | 124,428 | -0.25(-0.65%) |
Oct 08, 2007 | 38.87 | 39.34 | 38.63 | 38.69 | 54,338 | -0.25(-0.64%) |
Oct 05, 2007 | 38.58 | 38.97 | 38.17 | 38.94 | 63,968 | +0.69(+1.80%) |
Oct 04, 2007 | 38.25 | 38.72 | 38.11 | 38.25 | 70,870 | +0.10(+0.26%) |
Oct 03, 2007 | 38.65 | 39.55 | 38.10 | 38.15 | 134,174 | -0.67(-1.73%) |
Oct 02, 2007 | 39.42 | 39.49 | 38.57 | 38.82 | 99,114 | -0.58(-1.47%) |