Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.63 | 34.49 | 32.33 | 34.49 | 151,661 | +0.97(+2.89%) |
Dec 28, 2007 | 32.73 | 34.37 | 32.33 | 33.52 | 184,732 | +0.69(+2.11%) |
Dec 27, 2007 | 30.85 | 33.40 | 30.35 | 32.82 | 216,690 | +1.98(+6.40%) |
Dec 26, 2007 | 30.46 | 32.33 | 30.35 | 30.85 | 254,216 | +0.39(+1.27%) |
Dec 24, 2007 | 30.17 | 30.89 | 29.23 | 30.46 | 158,119 | +0.18(+0.59%) |
Dec 21, 2007 | 26.49 | 30.83 | 26.40 | 30.28 | 555,200 | +4.34(+16.72%) |
Dec 20, 2007 | 26.00 | 26.05 | 25.94 | 25.94 | 220,253 | -0.05(-0.21%) |
Dec 19, 2007 | 25.65 | 26.36 | 25.65 | 26.00 | 220,031 | +0.40(+1.58%) |
Dec 18, 2007 | 25.15 | 25.86 | 25.15 | 25.59 | 147,429 | +0.47(+1.86%) |
Dec 17, 2007 | 25.09 | 26.10 | 24.85 | 25.13 | 143,199 | -0.66(-2.58%) |
Dec 14, 2007 | 25.89 | 25.99 | 25.44 | 25.79 | 131,617 | -0.20(-0.76%) |
Dec 13, 2007 | 25.08 | 26.04 | 25.08 | 25.99 | 86,770 | +0.41(+1.62%) |
Dec 12, 2007 | 26.37 | 26.37 | 25.41 | 25.58 | 72,044 | -0.47(-1.79%) |
Dec 11, 2007 | 26.03 | 26.40 | 25.37 | 26.04 | 263,012 | +0.00(+0.00%) |
Dec 10, 2007 | 25.68 | 26.90 | 25.68 | 26.04 | 197,986 | +0.11(+0.42%) |
Dec 07, 2007 | 26.10 | 26.13 | 25.59 | 25.94 | 91,865 | -0.03(-0.10%) |
Dec 06, 2007 | 26.04 | 26.42 | 25.54 | 25.96 | 108,790 | -0.33(-1.26%) |
Dec 05, 2007 | 29.35 | 29.35 | 25.94 | 26.30 | 230,720 | -0.06(-0.24%) |
Dec 04, 2007 | 24.89 | 26.72 | 24.46 | 26.36 | 431,376 | +1.24(+4.93%) |
Dec 03, 2007 | 24.88 | 25.33 | 24.61 | 25.12 | 93,090 | +0.29(+1.16%) |
Nov 30, 2007 | 24.79 | 25.77 | 24.34 | 24.83 | 583,483 | +0.31(+1.28%) |
Nov 29, 2007 | 23.90 | 25.14 | 23.89 | 24.52 | 123,113 | +0.00(+0.00%) |
Nov 28, 2007 | 24.36 | 24.80 | 23.96 | 24.52 | 304,658 | +0.29(+1.19%) |
Nov 27, 2007 | 25.35 | 25.82 | 23.60 | 24.23 | 340,513 | -0.74(-2.95%) |
Nov 26, 2007 | 25.14 | 26.48 | 24.72 | 24.97 | 488,054 | +0.36(+1.46%) |
Nov 23, 2007 | 24.52 | 25.44 | 24.09 | 24.61 | 112,131 | +0.67(+2.81%) |
Nov 21, 2007 | 24.25 | 24.36 | 23.30 | 23.93 | 186,514 | -0.60(-2.45%) |
Nov 20, 2007 | 22.83 | 26.23 | 22.68 | 24.53 | 581,479 | +1.41(+6.10%) |
Nov 19, 2007 | 22.19 | 23.12 | 22.03 | 23.12 | 522,796 | +0.71(+3.17%) |
Nov 16, 2007 | 22.72 | 23.33 | 21.10 | 22.42 | 1,383,935 | -1.02(-4.37%) |