Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.04 | 33.76 | 31.94 | 33.57 | 873,146 | +1.41(+4.37%) |
Dec 28, 2007 | 32.52 | 33.03 | 32.02 | 32.17 | 451,698 | -0.46(-1.40%) |
Dec 27, 2007 | 33.60 | 33.81 | 32.52 | 32.63 | 575,549 | -1.37(-4.04%) |
Dec 26, 2007 | 34.55 | 34.65 | 33.84 | 34.00 | 468,820 | -0.67(-1.94%) |
Dec 24, 2007 | 33.60 | 34.70 | 33.59 | 34.67 | 215,094 | +1.17(+3.50%) |
Dec 21, 2007 | 33.31 | 33.56 | 33.02 | 33.50 | 675,075 | +0.26(+0.79%) |
Dec 20, 2007 | 33.29 | 33.76 | 32.81 | 33.24 | 591,591 | +0.34(+1.02%) |
Dec 19, 2007 | 33.13 | 33.30 | 32.46 | 32.90 | 504,866 | +0.02(+0.06%) |
Dec 18, 2007 | 33.43 | 33.67 | 32.12 | 32.88 | 826,002 | -0.30(-0.90%) |
Dec 17, 2007 | 33.45 | 33.65 | 32.76 | 33.18 | 834,514 | -0.33(-0.98%) |
Dec 14, 2007 | 33.94 | 34.23 | 33.50 | 33.51 | 1,227,872 | -0.61(-1.79%) |
Dec 13, 2007 | 35.43 | 35.52 | 33.96 | 34.12 | 926,346 | -0.09(-0.25%) |
Dec 12, 2007 | 35.52 | 35.52 | 33.97 | 34.21 | 850,476 | -0.46(-1.34%) |
Dec 11, 2007 | 35.52 | 36.46 | 34.50 | 34.67 | 1,580,306 | -0.94(-2.64%) |
Dec 10, 2007 | 35.37 | 35.82 | 34.94 | 35.62 | 310,855 | +0.43(+1.22%) |
Dec 07, 2007 | 35.27 | 35.76 | 35.00 | 35.19 | 758,723 | -0.03(-0.09%) |
Dec 06, 2007 | 34.21 | 35.27 | 34.21 | 35.22 | 691,772 | +0.76(+2.20%) |
Dec 05, 2007 | 33.54 | 34.52 | 33.39 | 34.46 | 490,101 | +1.37(+4.15%) |
Dec 04, 2007 | 33.75 | 33.97 | 33.09 | 33.09 | 383,044 | -0.98(-2.87%) |
Dec 03, 2007 | 34.01 | 34.20 | 33.60 | 34.06 | 742,354 | -0.08(-0.23%) |
Nov 30, 2007 | 34.39 | 34.80 | 33.94 | 34.14 | 835,275 | +0.36(+1.07%) |
Nov 29, 2007 | 33.72 | 34.12 | 33.46 | 33.78 | 692,353 | -0.15(-0.43%) |
Nov 28, 2007 | 33.59 | 34.42 | 33.56 | 33.93 | 924,382 | +0.61(+1.83%) |
Nov 27, 2007 | 32.55 | 33.32 | 32.48 | 33.32 | 1,030,327 | +0.81(+2.50%) |
Nov 26, 2007 | 33.66 | 33.68 | 32.51 | 32.51 | 923,891 | -1.25(-3.69%) |
Nov 23, 2007 | 33.60 | 33.83 | 33.35 | 33.75 | 236,047 | +0.60(+1.81%) |
Nov 21, 2007 | 33.02 | 33.44 | 32.79 | 33.15 | 1,327,070 | -0.25(-0.75%) |
Nov 20, 2007 | 34.45 | 35.10 | 33.06 | 33.40 | 816,016 | -1.17(-3.39%) |
Nov 19, 2007 | 35.23 | 35.41 | 34.58 | 34.58 | 637,098 | -0.98(-2.75%) |
Nov 16, 2007 | 36.04 | 36.21 | 35.02 | 35.55 | 564,254 | -0.56(-1.56%) |
Nov 15, 2007 | 35.60 | 36.18 | 35.16 | 36.12 | 809,469 | +0.41(+1.15%) |
Nov 14, 2007 | 36.54 | 36.90 | 35.57 | 35.71 | 516,619 | -0.74(-2.03%) |
Nov 13, 2007 | 35.64 | 36.59 | 35.64 | 36.45 | 556,724 | +1.02(+2.88%) |
Nov 12, 2007 | 35.95 | 36.47 | 35.38 | 35.43 | 470,621 | -0.35(-0.99%) |
Nov 09, 2007 | 35.35 | 36.35 | 34.86 | 35.78 | 1,191,859 | +0.16(+0.46%) |
Nov 08, 2007 | 35.73 | 36.01 | 35.34 | 35.62 | 915,870 | -0.02(-0.07%) |
Nov 07, 2007 | 36.84 | 36.92 | 35.64 | 35.64 | 720,910 | -1.53(-4.12%) |
Nov 06, 2007 | 37.30 | 37.55 | 36.70 | 37.17 | 565,564 | -0.01(-0.03%) |
Nov 05, 2007 | 37.26 | 37.58 | 37.05 | 37.19 | 618,273 | -0.53(-1.39%) |
Nov 02, 2007 | 38.84 | 38.84 | 37.29 | 37.71 | 898,191 | -0.69(-1.80%) |
Nov 01, 2007 | 39.12 | 39.38 | 38.39 | 38.40 | 459,981 | -1.33(-3.35%) |
Oct 31, 2007 | 39.07 | 39.73 | 38.87 | 39.73 | 560,326 | +1.01(+2.60%) |
Oct 30, 2007 | 38.55 | 38.96 | 38.54 | 38.72 | 351,779 | +0.09(+0.24%) |
Oct 29, 2007 | 39.13 | 39.38 | 38.52 | 38.63 | 250,452 | -0.45(-1.14%) |
Oct 26, 2007 | 39.10 | 39.40 | 38.62 | 39.08 | 282,045 | +0.21(+0.53%) |
Oct 25, 2007 | 38.54 | 39.28 | 38.41 | 38.87 | 495,011 | +0.07(+0.17%) |
Oct 24, 2007 | 38.35 | 38.80 | 37.72 | 38.80 | 475,041 | +0.39(+1.02%) |
Oct 23, 2007 | 38.79 | 39.10 | 37.85 | 38.41 | 626,294 | +0.56(+1.48%) |
Oct 22, 2007 | 37.37 | 38.13 | 37.36 | 37.85 | 581,606 | +0.12(+0.32%) |
Oct 19, 2007 | 39.21 | 39.22 | 37.72 | 37.73 | 639,063 | -1.46(-3.73%) |
Oct 18, 2007 | 38.97 | 39.60 | 38.79 | 39.19 | 335,082 | -0.10(-0.25%) |
Oct 17, 2007 | 40.00 | 40.24 | 38.55 | 39.29 | 815,034 | -0.56(-1.41%) |
Oct 16, 2007 | 40.94 | 40.98 | 39.82 | 39.85 | 459,981 | -1.09(-2.67%) |
Oct 15, 2007 | 41.79 | 41.79 | 40.48 | 40.94 | 657,233 | -0.60(-1.44%) |
Oct 12, 2007 | 41.63 | 41.72 | 41.36 | 41.54 | 513,018 | +0.16(+0.38%) |
Oct 11, 2007 | 41.78 | 42.14 | 40.94 | 41.38 | 648,229 | -0.25(-0.60%) |
Oct 10, 2007 | 41.71 | 41.83 | 41.28 | 41.63 | 311,674 | +0.10(+0.24%) |
Oct 09, 2007 | 41.58 | 41.62 | 40.94 | 41.53 | 643,319 | +0.24(+0.58%) |
Oct 08, 2007 | 41.42 | 42.14 | 41.00 | 41.30 | 629,241 | -0.42(-1.01%) |
Oct 05, 2007 | 40.66 | 41.83 | 40.66 | 41.72 | 919,799 | +1.02(+2.51%) |
Oct 04, 2007 | 40.01 | 40.70 | 39.84 | 40.70 | 550,504 | +0.86(+2.16%) |
Oct 03, 2007 | 39.28 | 40.11 | 39.11 | 39.84 | 725,330 | +0.39(+0.99%) |
Oct 02, 2007 | 38.58 | 39.63 | 38.58 | 39.45 | 770,182 | +0.98(+2.56%) |