Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.98 | 34.10 | 30.00 | 33.84 | 81,968 | +2.43(+7.74%) |
Dec 28, 2007 | 30.54 | 31.67 | 30.00 | 31.41 | 55,591 | +1.31(+4.35%) |
Dec 27, 2007 | 28.19 | 31.18 | 28.19 | 30.10 | 103,592 | +1.23(+4.26%) |
Dec 26, 2007 | 28.93 | 29.23 | 28.85 | 28.87 | 156,430 | -0.09(-0.31%) |
Dec 24, 2007 | 29.96 | 29.96 | 28.80 | 28.96 | 233,589 | +0.86(+3.06%) |
Dec 21, 2007 | 33.13 | 33.13 | 27.65 | 28.10 | 1,393,512 | -5.18(-15.56%) |
Dec 20, 2007 | 34.28 | 34.35 | 33.22 | 33.28 | 35,102 | -0.66(-1.94%) |
Dec 19, 2007 | 34.96 | 34.99 | 33.63 | 33.94 | 28,287 | -0.26(-0.76%) |
Dec 18, 2007 | 34.20 | 34.49 | 34.06 | 34.20 | 21,625 | -0.35(-1.01%) |
Dec 17, 2007 | 34.07 | 34.98 | 34.07 | 34.55 | 15,886 | +0.21(+0.61%) |
Dec 14, 2007 | 34.74 | 34.99 | 34.21 | 34.34 | 25,333 | -0.72(-2.05%) |
Dec 13, 2007 | 35.75 | 35.75 | 34.16 | 35.06 | 18,122 | -0.72(-2.01%) |
Dec 12, 2007 | 37.05 | 37.17 | 35.78 | 35.78 | 25,696 | -0.81(-2.21%) |
Dec 11, 2007 | 37.10 | 37.24 | 36.09 | 36.59 | 40,584 | -0.54(-1.45%) |
Dec 10, 2007 | 37.18 | 37.28 | 36.37 | 37.13 | 10,846 | -0.05(-0.13%) |
Dec 07, 2007 | 37.48 | 37.49 | 35.78 | 37.18 | 45,804 | -0.11(-0.29%) |
Dec 06, 2007 | 36.43 | 37.29 | 36.13 | 37.29 | 20,791 | +0.91(+2.50%) |
Dec 05, 2007 | 36.32 | 36.90 | 36.31 | 36.38 | 15,258 | +0.27(+0.75%) |
Dec 04, 2007 | 36.61 | 36.66 | 36.11 | 36.11 | 10,069 | -0.77(-2.09%) |
Dec 03, 2007 | 37.58 | 38.00 | 36.26 | 36.88 | 16,815 | -0.86(-2.28%) |
Nov 30, 2007 | 38.76 | 39.40 | 37.74 | 37.74 | 7,085 | -1.15(-2.96%) |
Nov 29, 2007 | 38.19 | 39.52 | 38.19 | 38.89 | 8,031 | +0.47(+1.22%) |
Nov 28, 2007 | 37.40 | 38.50 | 37.05 | 38.42 | 30,907 | +1.29(+3.47%) |
Nov 27, 2007 | 36.03 | 37.39 | 35.99 | 37.13 | 11,528 | +1.18(+3.28%) |
Nov 26, 2007 | 36.39 | 36.79 | 35.66 | 35.95 | 14,099 | -0.52(-1.43%) |
Nov 23, 2007 | 36.47 | 36.47 | 36.47 | 36.47 | 889 | +0.09(+0.25%) |
Nov 21, 2007 | 37.18 | 37.18 | 35.46 | 36.38 | 28,928 | -1.16(-3.09%) |
Nov 20, 2007 | 36.99 | 37.77 | 36.95 | 37.54 | 8,196 | +0.48(+1.30%) |
Nov 19, 2007 | 37.35 | 37.35 | 36.76 | 37.06 | 8,050 | -0.65(-1.72%) |
Nov 16, 2007 | 37.21 | 37.96 | 37.02 | 37.71 | 7,854 | +0.47(+1.26%) |
Nov 15, 2007 | 37.14 | 37.24 | 36.37 | 37.24 | 15,862 | +0.84(+2.31%) |
Nov 14, 2007 | 35.93 | 36.87 | 35.93 | 36.40 | 6,325 | -0.24(-0.66%) |
Nov 13, 2007 | 36.12 | 36.81 | 35.25 | 36.64 | 17,581 | +0.62(+1.72%) |
Nov 12, 2007 | 37.69 | 37.98 | 36.02 | 36.02 | 16,127 | -1.78(-4.71%) |
Nov 09, 2007 | 37.28 | 37.81 | 36.89 | 37.80 | 18,402 | +0.42(+1.12%) |
Nov 08, 2007 | 36.27 | 37.94 | 36.27 | 37.38 | 18,370 | +1.07(+2.95%) |
Nov 07, 2007 | 36.99 | 37.64 | 36.05 | 36.31 | 15,634 | -0.63(-1.71%) |
Nov 06, 2007 | 37.74 | 37.75 | 36.82 | 36.94 | 8,536 | -0.97(-2.56%) |
Nov 05, 2007 | 37.60 | 38.45 | 37.10 | 37.91 | 13,626 | -0.60(-1.56%) |
Nov 02, 2007 | 39.16 | 39.88 | 38.51 | 38.51 | 15,724 | -0.96(-2.43%) |
Nov 01, 2007 | 39.14 | 39.87 | 38.30 | 39.47 | 17,835 | +0.16(+0.41%) |
Oct 31, 2007 | 37.76 | 39.40 | 37.08 | 39.31 | 30,793 | +1.59(+4.22%) |
Oct 30, 2007 | 37.19 | 37.72 | 37.00 | 37.72 | 13,393 | +0.31(+0.83%) |
Oct 29, 2007 | 38.50 | 38.91 | 37.10 | 37.41 | 17,768 | -0.92(-2.40%) |
Oct 26, 2007 | 36.60 | 39.33 | 35.01 | 38.33 | 37,690 | +1.53(+4.16%) |
Oct 25, 2007 | 35.28 | 36.86 | 35.28 | 36.80 | 12,673 | +1.04(+2.91%) |
Oct 24, 2007 | 34.59 | 35.76 | 34.01 | 35.76 | 32,354 | +1.17(+3.38%) |
Oct 23, 2007 | 34.36 | 35.08 | 34.36 | 34.59 | 5,950 | +0.59(+1.74%) |
Oct 22, 2007 | 33.95 | 34.43 | 33.57 | 34.00 | 16,900 | +0.04(+0.12%) |
Oct 19, 2007 | 34.24 | 34.57 | 33.96 | 33.96 | 7,580 | -0.33(-0.96%) |
Oct 18, 2007 | 33.54 | 34.29 | 33.54 | 34.29 | 30,085 | +0.22(+0.65%) |
Oct 17, 2007 | 34.75 | 34.75 | 33.60 | 34.07 | 16,252 | -0.03(-0.09%) |
Oct 16, 2007 | 34.22 | 34.30 | 33.64 | 34.10 | 20,762 | -0.93(-2.65%) |
Oct 15, 2007 | 36.08 | 36.95 | 35.00 | 35.03 | 12,241 | -1.13(-3.12%) |
Oct 12, 2007 | 36.33 | 37.13 | 36.16 | 36.16 | 16,934 | -0.26(-0.71%) |
Oct 11, 2007 | 36.59 | 37.16 | 36.21 | 36.42 | 25,987 | -0.07(-0.19%) |
Oct 10, 2007 | 36.53 | 37.08 | 36.37 | 36.49 | 19,457 | -0.11(-0.30%) |
Oct 09, 2007 | 37.00 | 37.10 | 36.48 | 36.60 | 17,304 | +0.08(+0.22%) |
Oct 08, 2007 | 36.68 | 37.14 | 36.25 | 36.52 | 12,473 | -0.32(-0.87%) |
Oct 05, 2007 | 36.24 | 37.16 | 36.24 | 36.84 | 34,896 | +0.64(+1.77%) |
Oct 04, 2007 | 36.92 | 36.92 | 35.93 | 36.20 | 18,648 | +0.18(+0.50%) |
Oct 03, 2007 | 35.78 | 36.75 | 35.10 | 36.02 | 25,351 | +0.01(+0.03%) |
Oct 02, 2007 | 34.39 | 36.01 | 34.39 | 36.01 | 36,072 | +1.91(+5.60%) |