Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.92 | 42.03 | 39.35 | 40.02 | 12,970 | -0.61(-1.50%) |
Dec 28, 2007 | 40.24 | 41.11 | 38.01 | 40.63 | 7,827 | +0.97(+2.46%) |
Dec 27, 2007 | 40.33 | 40.84 | 39.65 | 39.65 | 7,491 | -0.37(-0.92%) |
Dec 26, 2007 | 40.69 | 40.95 | 39.17 | 40.02 | 5,031 | -0.22(-0.56%) |
Dec 24, 2007 | 38.25 | 40.24 | 38.25 | 40.24 | 10,175 | +0.46(+1.15%) |
Dec 21, 2007 | 37.03 | 39.87 | 37.03 | 39.79 | 10,510 | +2.35(+6.28%) |
Dec 20, 2007 | 38.12 | 38.49 | 36.67 | 37.44 | 5,814 | +0.00(+0.00%) |
Dec 19, 2007 | 39.39 | 39.39 | 36.37 | 37.44 | 9,504 | -1.42(-3.65%) |
Dec 18, 2007 | 34.46 | 39.34 | 33.54 | 38.86 | 37,011 | +4.65(+13.59%) |
Dec 17, 2007 | 36.73 | 37.34 | 33.10 | 34.21 | 37,794 | -3.15(-8.43%) |
Dec 14, 2007 | 37.18 | 38.28 | 35.87 | 37.36 | 7,223 | -0.38(-1.02%) |
Dec 13, 2007 | 38.10 | 38.35 | 36.32 | 37.74 | 15,989 | -0.38(-0.99%) |
Dec 12, 2007 | 40.24 | 40.24 | 38.01 | 38.12 | 28,960 | -1.68(-4.22%) |
Dec 11, 2007 | 40.57 | 40.57 | 39.53 | 39.80 | 13,037 | -0.45(-1.11%) |
Dec 10, 2007 | 41.05 | 41.50 | 39.28 | 40.24 | 20,909 | -0.45(-1.10%) |
Dec 07, 2007 | 40.38 | 41.59 | 40.38 | 40.69 | 5,143 | -0.03(-0.07%) |
Dec 06, 2007 | 40.79 | 41.81 | 40.72 | 40.72 | 10,510 | -0.20(-0.48%) |
Dec 05, 2007 | 41.51 | 41.59 | 40.88 | 40.91 | 12,747 | -0.36(-0.87%) |
Dec 04, 2007 | 41.59 | 41.59 | 40.93 | 41.27 | 8,386 | -0.09(-0.22%) |
Dec 03, 2007 | 41.35 | 41.67 | 40.78 | 41.36 | 9,280 | +0.04(+0.11%) |
Nov 30, 2007 | 42.02 | 42.03 | 40.39 | 41.32 | 8,162 | -0.25(-0.60%) |
Nov 29, 2007 | 40.55 | 42.39 | 40.29 | 41.57 | 15,564 | +0.69(+1.68%) |
Nov 28, 2007 | 40.69 | 41.12 | 40.38 | 40.88 | 7,715 | +0.19(+0.46%) |
Nov 27, 2007 | 41.32 | 41.93 | 40.39 | 40.69 | 12,747 | +0.09(+0.22%) |
Nov 26, 2007 | 40.92 | 41.94 | 40.60 | 40.60 | 11,852 | -0.94(-2.26%) |
Nov 23, 2007 | 41.23 | 42.39 | 41.23 | 41.54 | 4,696 | +0.85(+2.09%) |
Nov 21, 2007 | 42.12 | 42.32 | 40.69 | 40.69 | 6,820 | -0.87(-2.09%) |
Nov 20, 2007 | 42.02 | 42.66 | 41.15 | 41.56 | 13,306 | -0.47(-1.13%) |
Nov 19, 2007 | 43.15 | 43.51 | 41.36 | 42.03 | 6,932 | -0.30(-0.72%) |
Nov 16, 2007 | 41.90 | 43.29 | 41.53 | 42.34 | 15,318 | +0.80(+1.92%) |
Nov 15, 2007 | 42.21 | 44.56 | 41.36 | 41.54 | 12,635 | -0.85(-2.00%) |
Nov 14, 2007 | 42.48 | 44.00 | 42.34 | 42.39 | 12,188 | +0.36(+0.85%) |
Nov 13, 2007 | 43.78 | 43.78 | 42.03 | 42.03 | 17,890 | -2.24(-5.05%) |
Nov 12, 2007 | 42.03 | 45.01 | 42.03 | 44.27 | 15,207 | +0.77(+1.77%) |
Nov 09, 2007 | 44.59 | 45.07 | 42.39 | 43.50 | 8,609 | -0.55(-1.24%) |
Nov 08, 2007 | 43.59 | 45.59 | 43.59 | 44.05 | 14,652 | -0.41(-0.93%) |
Nov 07, 2007 | 45.05 | 45.05 | 43.88 | 44.46 | 6,597 | -0.26(-0.58%) |
Nov 06, 2007 | 45.39 | 45.55 | 44.39 | 44.72 | 50,205 | +0.43(+0.97%) |
Nov 05, 2007 | 45.51 | 45.65 | 43.62 | 44.29 | 5,367 | -0.88(-1.94%) |
Nov 02, 2007 | 44.72 | 48.87 | 43.15 | 45.16 | 46,627 | +0.45(+1.00%) |
Nov 01, 2007 | 44.21 | 45.49 | 44.18 | 44.72 | 12,411 | +0.37(+0.83%) |
Oct 31, 2007 | 41.94 | 44.71 | 41.62 | 44.35 | 15,542 | +2.41(+5.74%) |
Oct 30, 2007 | 41.59 | 42.25 | 41.15 | 41.94 | 11,069 | +0.72(+1.74%) |
Oct 29, 2007 | 42.12 | 42.17 | 40.51 | 41.23 | 5,702 | -0.55(-1.31%) |
Oct 26, 2007 | 42.48 | 42.94 | 41.77 | 41.77 | 12,523 | -0.51(-1.21%) |
Oct 25, 2007 | 42.78 | 43.54 | 41.79 | 42.28 | 9,392 | -0.04(-0.11%) |
Oct 24, 2007 | 41.68 | 42.48 | 41.68 | 42.33 | 6,373 | +0.91(+2.20%) |
Oct 23, 2007 | 41.14 | 42.03 | 40.38 | 41.42 | 15,766 | +0.42(+1.03%) |
Oct 22, 2007 | 42.03 | 43.18 | 40.69 | 41.00 | 28,177 | -1.22(-2.88%) |
Oct 19, 2007 | 43.46 | 43.82 | 42.11 | 42.21 | 10,958 | -1.16(-2.68%) |
Oct 18, 2007 | 43.37 | 44.54 | 42.84 | 43.37 | 11,628 | +0.40(+0.94%) |
Oct 17, 2007 | 44.00 | 44.52 | 42.93 | 42.97 | 9,504 | -0.40(-0.93%) |
Oct 16, 2007 | 43.86 | 44.71 | 42.98 | 43.37 | 10,175 | -1.16(-2.61%) |
Oct 15, 2007 | 44.19 | 44.94 | 44.19 | 44.54 | 11,628 | +0.61(+1.38%) |
Oct 12, 2007 | 44.57 | 44.94 | 43.93 | 43.93 | 17,219 | -0.34(-0.77%) |
Oct 11, 2007 | 45.74 | 46.28 | 43.82 | 44.27 | 12,523 | -1.34(-2.94%) |
Oct 10, 2007 | 46.72 | 46.72 | 44.76 | 45.61 | 6,709 | -0.45(-0.97%) |
Oct 09, 2007 | 45.60 | 46.95 | 44.72 | 46.06 | 10,510 | +0.46(+1.00%) |
Oct 08, 2007 | 44.10 | 45.61 | 42.93 | 45.60 | 11,740 | +0.62(+1.37%) |
Oct 05, 2007 | 45.60 | 45.83 | 43.38 | 44.98 | 8,721 | +0.27(+0.60%) |
Oct 04, 2007 | 44.49 | 47.40 | 44.49 | 44.72 | 15,654 | -0.65(-1.44%) |
Oct 03, 2007 | 44.49 | 45.39 | 43.60 | 45.37 | 9,168 | +0.88(+1.97%) |
Oct 02, 2007 | 46.96 | 47.17 | 43.71 | 44.49 | 14,871 | -2.46(-5.24%) |