Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.93 | 25.49 | 24.00 | 24.14 | 232,433 | -1.16(-4.58%) |
Dec 28, 2007 | 25.70 | 26.49 | 24.37 | 25.30 | 371,103 | +0.07(+0.28%) |
Dec 27, 2007 | 26.63 | 28.25 | 25.00 | 25.23 | 819,387 | -1.92(-7.07%) |
Dec 26, 2007 | 24.28 | 27.50 | 23.05 | 27.15 | 931,071 | +2.87(+11.82%) |
Dec 24, 2007 | 23.90 | 24.46 | 23.90 | 24.28 | 101,364 | +0.38(+1.59%) |
Dec 21, 2007 | 24.20 | 24.52 | 23.30 | 23.90 | 266,928 | +0.76(+3.28%) |
Dec 20, 2007 | 25.20 | 26.39 | 23.00 | 23.14 | 391,486 | -1.46(-5.93%) |
Dec 19, 2007 | 23.08 | 26.88 | 22.61 | 24.60 | 995,172 | +2.00(+8.85%) |
Dec 18, 2007 | 24.20 | 24.75 | 22.42 | 22.60 | 222,427 | -0.61(-2.63%) |
Dec 17, 2007 | 24.70 | 25.00 | 23.06 | 23.21 | 279,674 | -1.86(-7.42%) |
Dec 14, 2007 | 25.25 | 27.27 | 24.09 | 25.07 | 510,608 | -0.29(-1.14%) |
Dec 13, 2007 | 27.00 | 27.50 | 24.55 | 25.36 | 575,231 | -2.71(-9.65%) |
Dec 12, 2007 | 30.00 | 30.75 | 27.32 | 28.07 | 870,725 | -0.13(-0.46%) |
Dec 11, 2007 | 29.07 | 32.44 | 28.00 | 28.20 | 2,205,332 | -0.48(-1.67%) |
Dec 10, 2007 | 27.40 | 31.75 | 26.92 | 28.68 | 2,292,778 | +1.88(+7.01%) |
Dec 07, 2007 | 26.00 | 31.90 | 24.09 | 26.80 | 3,681,184 | +0.10(+0.37%) |
Dec 06, 2007 | 31.37 | 32.85 | 26.26 | 26.70 | 3,702,003 | -4.80(-15.24%) |
Dec 05, 2007 | 17.99 | 32.14 | 17.40 | 31.50 | 4,419,448 | +14.77(+88.28%) |
Dec 04, 2007 | 17.70 | 17.70 | 16.51 | 16.73 | 139,100 | -1.10(-6.17%) |
Dec 03, 2007 | 18.50 | 18.63 | 17.11 | 17.83 | 168,653 | -0.58(-3.15%) |
Nov 30, 2007 | 19.50 | 19.59 | 18.03 | 18.41 | 229,945 | +0.44(+2.45%) |
Nov 29, 2007 | 17.43 | 19.44 | 17.41 | 17.97 | 323,142 | -0.86(-4.57%) |
Nov 28, 2007 | 16.00 | 19.19 | 16.00 | 18.83 | 535,471 | +3.12(+19.86%) |
Nov 27, 2007 | 16.37 | 16.90 | 15.53 | 15.71 | 149,004 | -0.66(-4.03%) |
Nov 26, 2007 | 16.30 | 17.70 | 16.07 | 16.37 | 196,911 | +0.14(+0.86%) |
Nov 23, 2007 | 16.06 | 16.88 | 15.66 | 16.23 | 139,503 | +0.39(+2.46%) |
Nov 21, 2007 | 16.56 | 16.83 | 15.74 | 15.84 | 214,440 | -1.53(-8.81%) |
Nov 20, 2007 | 17.12 | 18.65 | 17.03 | 17.37 | 181,510 | +0.27(+1.58%) |
Nov 19, 2007 | 18.16 | 18.77 | 16.82 | 17.10 | 147,986 | -1.50(-8.06%) |
Nov 16, 2007 | 19.54 | 19.89 | 18.11 | 18.60 | 104,809 | -0.25(-1.33%) |
Nov 15, 2007 | 20.58 | 20.58 | 18.70 | 18.85 | 116,380 | -1.36(-6.73%) |
Nov 14, 2007 | 21.50 | 21.94 | 20.03 | 20.21 | 159,634 | -0.50(-2.41%) |
Nov 13, 2007 | 20.20 | 21.84 | 19.41 | 20.71 | 314,391 | +0.95(+4.81%) |
Nov 12, 2007 | 21.20 | 21.73 | 19.30 | 19.76 | 146,172 | -1.45(-6.84%) |
Nov 09, 2007 | 21.65 | 22.61 | 21.21 | 21.21 | 143,108 | -1.45(-6.40%) |
Nov 08, 2007 | 25.45 | 25.69 | 21.60 | 22.66 | 202,816 | -2.81(-11.03%) |
Nov 07, 2007 | 25.99 | 28.45 | 25.10 | 25.47 | 412,802 | -0.73(-2.79%) |
Nov 06, 2007 | 24.68 | 26.97 | 23.59 | 26.20 | 380,607 | +1.47(+5.94%) |
Nov 05, 2007 | 26.44 | 27.00 | 24.73 | 24.73 | 212,718 | -2.27(-8.41%) |
Nov 02, 2007 | 27.64 | 27.89 | 25.80 | 27.00 | 259,963 | -0.66(-2.39%) |
Nov 01, 2007 | 29.59 | 29.59 | 27.40 | 27.66 | 284,342 | -1.89(-6.40%) |
Oct 31, 2007 | 31.10 | 31.59 | 29.15 | 29.55 | 395,042 | -1.59(-5.11%) |
Oct 30, 2007 | 31.11 | 32.59 | 30.88 | 31.14 | 171,376 | -0.14(-0.45%) |
Oct 29, 2007 | 33.55 | 34.21 | 31.17 | 31.28 | 337,633 | -1.61(-4.90%) |
Oct 26, 2007 | 31.54 | 34.81 | 30.99 | 32.89 | 620,306 | +1.90(+6.13%) |
Oct 25, 2007 | 32.39 | 32.88 | 30.33 | 30.99 | 280,260 | -1.98(-6.01%) |
Oct 24, 2007 | 34.37 | 34.49 | 32.11 | 32.97 | 258,918 | -2.29(-6.49%) |
Oct 23, 2007 | 35.26 | 36.00 | 34.18 | 35.26 | 216,297 | +0.54(+1.56%) |
Oct 22, 2007 | 33.10 | 35.00 | 31.82 | 34.72 | 334,300 | +0.62(+1.82%) |
Oct 19, 2007 | 35.80 | 36.49 | 34.00 | 34.10 | 316,504 | -3.15(-8.46%) |
Oct 18, 2007 | 33.81 | 37.75 | 33.45 | 37.25 | 510,480 | +1.51(+4.22%) |
Oct 17, 2007 | 37.70 | 38.60 | 34.85 | 35.74 | 428,439 | -1.26(-3.41%) |
Oct 16, 2007 | 37.80 | 38.67 | 36.20 | 37.00 | 635,820 | -1.84(-4.74%) |
Oct 15, 2007 | 40.50 | 40.75 | 37.27 | 38.84 | 421,081 | -0.91(-2.29%) |
Oct 12, 2007 | 38.75 | 41.32 | 37.27 | 39.75 | 620,409 | +0.75(+1.92%) |
Oct 11, 2007 | 44.54 | 44.99 | 37.33 | 39.00 | 1,469,103 | -3.50(-8.24%) |
Oct 10, 2007 | 40.25 | 45.00 | 38.55 | 42.50 | 2,699,651 | +5.85(+15.96%) |
Oct 09, 2007 | 37.07 | 38.40 | 35.78 | 36.65 | 1,245,987 | +1.30(+3.68%) |
Oct 08, 2007 | 36.76 | 39.70 | 34.60 | 35.35 | 1,953,854 | -4.40(-11.07%) |
Oct 05, 2007 | 48.35 | 49.75 | 38.25 | 39.75 | 3,569,359 | -4.51(-10.19%) |
Oct 04, 2007 | 45.87 | 50.39 | 42.05 | 44.26 | 6,392,296 | +5.01(+12.76%) |
Oct 03, 2007 | 27.00 | 48.88 | 25.25 | 39.25 | 8,757,203 | +11.40(+40.93%) |
Oct 02, 2007 | 16.95 | 27.90 | 16.27 | 27.85 | 3,630,892 | +11.90(+74.61%) |