Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.74 | 34.60 | 32.44 | 34.60 | 151,168 | +0.97(+2.89%) |
Dec 28, 2007 | 32.84 | 34.48 | 32.44 | 33.62 | 184,133 | +0.69(+2.11%) |
Dec 27, 2007 | 30.95 | 33.51 | 30.45 | 32.93 | 215,987 | +1.98(+6.40%) |
Dec 26, 2007 | 30.56 | 32.44 | 30.45 | 30.95 | 253,391 | +0.39(+1.27%) |
Dec 24, 2007 | 30.27 | 30.99 | 29.33 | 30.56 | 157,606 | +0.18(+0.59%) |
Dec 21, 2007 | 26.58 | 30.93 | 26.49 | 30.38 | 553,398 | +4.35(+16.72%) |
Dec 20, 2007 | 26.08 | 26.14 | 26.03 | 26.03 | 219,539 | -0.05(-0.21%) |
Dec 19, 2007 | 25.73 | 26.44 | 25.73 | 26.08 | 219,317 | +0.41(+1.58%) |
Dec 18, 2007 | 25.23 | 25.95 | 25.23 | 25.68 | 146,951 | +0.47(+1.86%) |
Dec 17, 2007 | 25.17 | 26.18 | 24.93 | 25.21 | 142,734 | -0.67(-2.58%) |
Dec 14, 2007 | 25.98 | 26.07 | 25.52 | 25.88 | 131,190 | -0.20(-0.76%) |
Dec 13, 2007 | 25.16 | 26.13 | 25.16 | 26.07 | 86,489 | +0.41(+1.61%) |
Dec 12, 2007 | 26.45 | 26.45 | 25.50 | 25.66 | 71,810 | -0.47(-1.79%) |
Dec 11, 2007 | 26.12 | 26.49 | 25.45 | 26.13 | 262,159 | +0.00(+0.00%) |
Dec 10, 2007 | 25.76 | 26.98 | 25.76 | 26.13 | 197,344 | +0.11(+0.42%) |
Dec 07, 2007 | 26.18 | 26.22 | 25.68 | 26.02 | 91,567 | -0.03(-0.10%) |
Dec 06, 2007 | 26.13 | 26.51 | 25.62 | 26.05 | 108,437 | -0.33(-1.26%) |
Dec 05, 2007 | 29.44 | 29.44 | 26.03 | 26.38 | 229,972 | -0.06(-0.24%) |
Dec 04, 2007 | 24.97 | 26.80 | 24.54 | 26.44 | 429,976 | +1.24(+4.93%) |
Dec 03, 2007 | 24.96 | 25.41 | 24.69 | 25.20 | 92,787 | +0.29(+1.16%) |
Nov 30, 2007 | 24.87 | 25.86 | 24.42 | 24.91 | 581,589 | +0.32(+1.28%) |
Nov 29, 2007 | 23.98 | 25.22 | 23.97 | 24.60 | 122,714 | +0.00(+0.00%) |
Nov 28, 2007 | 24.43 | 24.89 | 24.04 | 24.60 | 303,669 | +0.29(+1.19%) |
Nov 27, 2007 | 25.43 | 25.90 | 23.68 | 24.31 | 339,408 | -0.74(-2.95%) |
Nov 26, 2007 | 25.22 | 26.57 | 24.80 | 25.05 | 486,470 | +0.36(+1.46%) |
Nov 23, 2007 | 24.60 | 25.52 | 24.16 | 24.69 | 111,767 | +0.68(+2.81%) |
Nov 21, 2007 | 24.33 | 24.44 | 23.37 | 24.01 | 185,908 | -0.60(-2.45%) |
Nov 20, 2007 | 22.90 | 26.32 | 22.76 | 24.61 | 579,591 | +1.41(+6.10%) |
Nov 19, 2007 | 22.26 | 23.20 | 22.10 | 23.20 | 521,099 | +0.71(+3.17%) |
Nov 16, 2007 | 22.79 | 23.41 | 21.17 | 22.49 | 1,379,444 | -1.03(-4.37%) |