Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.99 | 16.10 | 15.25 | 15.53 | 237,315 | -0.47(-2.94%) |
Dec 28, 2007 | 16.05 | 16.51 | 15.90 | 16.00 | 243,250 | +0.32(+2.04%) |
Dec 27, 2007 | 16.50 | 16.68 | 15.59 | 15.68 | 272,330 | -0.49(-3.03%) |
Dec 26, 2007 | 15.75 | 16.54 | 15.75 | 16.17 | 346,325 | +0.41(+2.60%) |
Dec 24, 2007 | 15.69 | 15.94 | 15.16 | 15.76 | 201,319 | +0.07(+0.45%) |
Dec 21, 2007 | 16.53 | 16.53 | 15.56 | 15.69 | 587,956 | -0.58(-3.56%) |
Dec 20, 2007 | 15.04 | 16.45 | 14.85 | 16.27 | 505,050 | +1.30(+8.68%) |
Dec 19, 2007 | 15.36 | 15.51 | 14.75 | 14.97 | 340,714 | -0.71(-4.53%) |
Dec 18, 2007 | 15.33 | 15.83 | 14.93 | 15.68 | 490,014 | +0.57(+3.77%) |
Dec 17, 2007 | 16.06 | 16.11 | 14.95 | 15.11 | 547,271 | -1.00(-6.21%) |
Dec 14, 2007 | 16.97 | 17.16 | 16.10 | 16.11 | 483,103 | -1.06(-6.17%) |
Dec 13, 2007 | 17.54 | 17.73 | 16.88 | 17.17 | 462,766 | -0.50(-2.83%) |
Dec 12, 2007 | 18.00 | 18.56 | 17.50 | 17.67 | 413,770 | +0.10(+0.57%) |
Dec 11, 2007 | 18.75 | 19.00 | 17.50 | 17.57 | 1,027,239 | -1.17(-6.24%) |
Dec 10, 2007 | 23.85 | 23.98 | 18.65 | 18.74 | 1,845,124 | -5.10(-21.39%) |
Dec 07, 2007 | 23.72 | 24.49 | 23.15 | 23.84 | 610,887 | +0.10(+0.42%) |
Dec 06, 2007 | 23.44 | 24.63 | 23.37 | 23.74 | 604,218 | +0.18(+0.76%) |
Dec 05, 2007 | 22.90 | 23.97 | 22.23 | 23.56 | 433,366 | +1.05(+4.66%) |
Dec 04, 2007 | 23.06 | 23.41 | 22.02 | 22.51 | 407,257 | -0.55(-2.39%) |
Dec 03, 2007 | 23.93 | 24.20 | 22.72 | 23.06 | 328,059 | -0.11(-0.47%) |
Nov 30, 2007 | 24.75 | 25.24 | 22.90 | 23.17 | 460,421 | -0.69(-2.89%) |
Nov 29, 2007 | 23.98 | 25.26 | 23.57 | 23.86 | 418,655 | -1.54(-6.06%) |
Nov 28, 2007 | 23.91 | 26.44 | 23.40 | 25.40 | 863,547 | +3.25(+14.67%) |
Nov 27, 2007 | 23.40 | 24.10 | 21.99 | 22.15 | 637,560 | -1.23(-5.26%) |
Nov 26, 2007 | 24.50 | 25.10 | 23.04 | 23.38 | 506,554 | -0.65(-2.70%) |
Nov 23, 2007 | 24.73 | 25.50 | 24.03 | 24.03 | 121,425 | -0.63(-2.55%) |
Nov 21, 2007 | 25.12 | 25.70 | 24.22 | 24.66 | 437,260 | -0.56(-2.22%) |
Nov 20, 2007 | 26.35 | 27.34 | 24.50 | 25.22 | 453,877 | -1.21(-4.58%) |
Nov 19, 2007 | 27.86 | 27.86 | 26.24 | 26.43 | 271,333 | -1.49(-5.34%) |
Nov 16, 2007 | 28.16 | 28.33 | 27.05 | 27.92 | 328,759 | -0.02(-0.07%) |
Nov 15, 2007 | 30.13 | 30.75 | 27.81 | 27.94 | 572,368 | -2.34(-7.73%) |
Nov 14, 2007 | 32.04 | 32.24 | 30.21 | 30.28 | 283,510 | -1.68(-5.26%) |
Nov 13, 2007 | 30.70 | 32.23 | 30.69 | 31.96 | 254,323 | +1.48(+4.86%) |
Nov 12, 2007 | 31.86 | 31.86 | 29.73 | 30.48 | 269,766 | -1.44(-4.51%) |
Nov 09, 2007 | 31.47 | 32.55 | 30.84 | 31.92 | 349,324 | -0.11(-0.34%) |
Nov 08, 2007 | 33.25 | 33.82 | 30.31 | 32.03 | 664,009 | -1.16(-3.50%) |
Nov 07, 2007 | 35.12 | 35.22 | 33.00 | 33.19 | 567,086 | -2.89(-8.01%) |
Nov 06, 2007 | 36.17 | 36.73 | 35.14 | 36.08 | 195,005 | +0.23(+0.64%) |
Nov 05, 2007 | 36.34 | 36.97 | 35.50 | 35.85 | 221,595 | -0.78(-2.13%) |
Nov 02, 2007 | 36.79 | 37.17 | 35.73 | 36.63 | 298,889 | -0.10(-0.27%) |
Nov 01, 2007 | 38.99 | 38.99 | 36.58 | 36.73 | 763,161 | -2.40(-6.13%) |
Oct 31, 2007 | 37.72 | 39.39 | 37.51 | 39.13 | 457,052 | +1.75(+4.68%) |
Oct 30, 2007 | 37.57 | 38.58 | 37.27 | 37.38 | 255,683 | -0.62(-1.63%) |
Oct 29, 2007 | 35.96 | 38.34 | 35.50 | 38.00 | 621,563 | +2.45(+6.89%) |
Oct 26, 2007 | 35.06 | 35.82 | 34.78 | 35.55 | 187,788 | +0.91(+2.63%) |
Oct 25, 2007 | 34.79 | 36.00 | 34.48 | 34.64 | 356,806 | -0.01(-0.03%) |
Oct 24, 2007 | 35.09 | 35.67 | 33.73 | 34.65 | 477,847 | -0.81(-2.28%) |
Oct 23, 2007 | 34.83 | 36.58 | 34.60 | 35.46 | 584,124 | +0.75(+2.16%) |
Oct 22, 2007 | 32.65 | 34.93 | 32.18 | 34.71 | 892,500 | +2.67(+8.33%) |
Oct 19, 2007 | 34.20 | 34.30 | 30.25 | 32.04 | 1,953,403 | +2.39(+8.06%) |
Oct 18, 2007 | 29.29 | 30.19 | 28.65 | 29.65 | 681,458 | +0.06(+0.20%) |
Oct 17, 2007 | 30.76 | 31.74 | 29.01 | 29.59 | 641,753 | -0.82(-2.70%) |
Oct 16, 2007 | 32.30 | 32.75 | 29.94 | 30.41 | 1,011,367 | -3.61(-10.61%) |
Oct 15, 2007 | 35.02 | 35.49 | 33.71 | 34.02 | 537,545 | -0.90(-2.58%) |
Oct 12, 2007 | 34.18 | 35.45 | 34.07 | 34.92 | 355,584 | +0.92(+2.71%) |
Oct 11, 2007 | 34.85 | 35.96 | 32.90 | 34.00 | 619,486 | -0.54(-1.56%) |
Oct 10, 2007 | 32.40 | 34.59 | 32.40 | 34.54 | 376,291 | +1.99(+6.11%) |
Oct 09, 2007 | 32.26 | 32.99 | 31.49 | 32.55 | 175,109 | +0.45(+1.40%) |
Oct 08, 2007 | 32.17 | 32.92 | 31.63 | 32.10 | 198,217 | -0.19(-0.59%) |
Oct 05, 2007 | 31.99 | 32.46 | 31.28 | 32.29 | 331,105 | +0.62(+1.96%) |
Oct 04, 2007 | 32.72 | 32.90 | 30.83 | 31.67 | 609,192 | -1.06(-3.24%) |
Oct 03, 2007 | 33.05 | 34.41 | 32.57 | 32.73 | 579,229 | -0.65(-1.95%) |
Oct 02, 2007 | 31.80 | 34.69 | 31.42 | 33.38 | 1,118,380 | +1.58(+4.97%) |