Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 72.00 | 72.00 | 66.00 | 66.10 | 72,337 | -5.60(-7.81%) |
Dec 28, 2007 | 75.70 | 76.90 | 70.10 | 71.70 | 75,330 | -4.10(-5.41%) |
Dec 27, 2007 | 71.40 | 79.50 | 69.50 | 75.80 | 216,328 | +5.10(+7.21%) |
Dec 26, 2007 | 63.50 | 72.00 | 63.00 | 70.70 | 119,593 | +7.70(+12.22%) |
Dec 24, 2007 | 61.30 | 65.30 | 61.30 | 63.00 | 18,212 | +0.00(+0.00%) |
Dec 21, 2007 | 66.00 | 67.20 | 62.00 | 63.00 | 53,183 | -0.70(-1.10%) |
Dec 20, 2007 | 62.20 | 65.00 | 59.70 | 63.70 | 66,984 | +3.40(+5.64%) |
Dec 19, 2007 | 59.00 | 63.30 | 59.00 | 60.30 | 37,223 | +1.50(+2.55%) |
Dec 18, 2007 | 58.70 | 60.00 | 56.10 | 58.80 | 27,896 | +1.10(+1.91%) |
Dec 17, 2007 | 60.50 | 62.90 | 54.90 | 57.70 | 52,806 | -3.30(-5.41%) |
Dec 14, 2007 | 58.00 | 63.60 | 57.20 | 61.00 | 37,333 | +2.00(+3.39%) |
Dec 13, 2007 | 60.50 | 60.90 | 57.60 | 59.00 | 34,759 | -2.80(-4.53%) |
Dec 12, 2007 | 65.00 | 66.00 | 61.00 | 61.80 | 44,202 | -1.60(-2.52%) |
Dec 11, 2007 | 69.20 | 69.20 | 63.00 | 63.40 | 56,277 | -4.60(-6.76%) |
Dec 10, 2007 | 69.50 | 70.00 | 66.70 | 68.00 | 50,131 | +0.50(+0.74%) |
Dec 07, 2007 | 70.00 | 71.60 | 66.20 | 67.50 | 81,732 | -2.50(-3.57%) |
Dec 06, 2007 | 75.90 | 75.90 | 68.00 | 70.00 | 190,925 | -6.60(-8.62%) |
Dec 05, 2007 | 65.00 | 77.20 | 61.50 | 76.60 | 314,247 | +14.10(+22.56%) |
Dec 04, 2007 | 59.20 | 67.00 | 59.20 | 62.50 | 142,734 | +4.50(+7.76%) |
Dec 03, 2007 | 56.80 | 58.80 | 55.40 | 58.00 | 45,136 | +1.40(+2.47%) |
Nov 30, 2007 | 57.40 | 58.50 | 55.00 | 56.60 | 37,004 | +0.60(+1.07%) |
Nov 29, 2007 | 58.80 | 61.40 | 53.40 | 56.00 | 66,149 | -4.50(-7.44%) |
Nov 28, 2007 | 56.80 | 61.50 | 56.00 | 60.50 | 104,440 | +5.40(+9.80%) |
Nov 27, 2007 | 56.60 | 57.80 | 53.50 | 55.10 | 38,981 | -0.30(-0.54%) |
Nov 26, 2007 | 56.80 | 59.20 | 55.00 | 55.40 | 76,693 | +0.90(+1.65%) |
Nov 23, 2007 | 54.40 | 55.60 | 52.30 | 54.50 | 27,161 | +0.70(+1.30%) |
Nov 21, 2007 | 55.90 | 56.20 | 52.70 | 53.80 | 49,841 | -2.70(-4.78%) |
Nov 20, 2007 | 58.00 | 61.40 | 55.80 | 56.50 | 62,507 | -1.50(-2.59%) |
Nov 19, 2007 | 60.90 | 62.00 | 56.00 | 58.00 | 60,026 | -3.40(-5.54%) |
Nov 16, 2007 | 62.40 | 64.20 | 60.50 | 61.40 | 43,837 | -0.30(-0.49%) |
Nov 15, 2007 | 63.80 | 66.60 | 60.80 | 61.70 | 46,578 | -2.70(-4.19%) |
Nov 14, 2007 | 70.50 | 70.70 | 63.60 | 64.40 | 53,442 | -3.80(-5.57%) |
Nov 13, 2007 | 65.40 | 69.50 | 65.30 | 68.20 | 61,645 | +3.20(+4.92%) |
Nov 12, 2007 | 68.60 | 69.10 | 64.50 | 65.00 | 56,022 | -4.10(-5.93%) |
Nov 09, 2007 | 68.70 | 72.50 | 67.70 | 69.10 | 57,204 | -0.60(-0.86%) |
Nov 08, 2007 | 72.90 | 74.50 | 66.40 | 69.70 | 93,432 | -2.40(-3.33%) |
Nov 07, 2007 | 75.40 | 78.40 | 71.30 | 72.10 | 106,247 | -4.90(-6.36%) |
Nov 06, 2007 | 77.00 | 78.10 | 72.10 | 77.00 | 159,315 | +1.10(+1.45%) |
Nov 05, 2007 | 78.40 | 81.50 | 75.30 | 75.90 | 83,050 | -5.30(-6.53%) |
Nov 02, 2007 | 85.20 | 85.40 | 81.00 | 81.20 | 58,430 | -3.20(-3.79%) |
Nov 01, 2007 | 89.50 | 89.50 | 83.30 | 84.40 | 62,220 | -5.90(-6.53%) |
Oct 31, 2007 | 94.50 | 95.00 | 88.70 | 90.30 | 150,654 | +2.70(+3.08%) |
Oct 30, 2007 | 87.90 | 95.00 | 86.50 | 87.60 | 175,349 | +0.00(+0.00%) |
Oct 29, 2007 | 86.40 | 93.80 | 85.50 | 87.60 | 115,585 | +1.60(+1.86%) |
Oct 26, 2007 | 90.30 | 90.40 | 84.30 | 86.00 | 91,175 | -1.00(-1.15%) |
Oct 25, 2007 | 93.10 | 94.40 | 86.50 | 87.00 | 114,389 | -8.00(-8.42%) |
Oct 24, 2007 | 88.80 | 105.40 | 85.50 | 95.00 | 392,732 | +4.70(+5.20%) |
Oct 23, 2007 | 96.00 | 97.10 | 89.20 | 90.30 | 88,887 | -2.40(-2.59%) |
Oct 22, 2007 | 91.00 | 98.00 | 89.20 | 92.70 | 113,470 | -2.80(-2.93%) |
Oct 19, 2007 | 103.20 | 103.90 | 94.50 | 95.50 | 139,924 | -8.60(-8.26%) |
Oct 18, 2007 | 99.20 | 104.20 | 93.30 | 104.10 | 214,909 | +4.60(+4.62%) |
Oct 17, 2007 | 105.00 | 106.00 | 98.00 | 99.50 | 134,147 | -0.60(-0.60%) |
Oct 16, 2007 | 101.30 | 110.80 | 99.80 | 100.10 | 238,407 | -5.20(-4.94%) |
Oct 15, 2007 | 116.80 | 117.40 | 103.90 | 105.30 | 254,245 | -6.70(-5.98%) |
Oct 12, 2007 | 112.30 | 120.90 | 106.20 | 112.00 | 545,245 | -1.20(-1.06%) |
Oct 11, 2007 | 144.60 | 149.90 | 106.20 | 113.20 | 2,714,090 | -14.10(-11.08%) |
Oct 10, 2007 | 93.00 | 127.50 | 91.60 | 127.30 | 2,373,325 | +49.90(+64.47%) |
Oct 09, 2007 | 77.30 | 78.50 | 76.50 | 77.40 | 11,130 | +0.90(+1.18%) |
Oct 08, 2007 | 78.00 | 80.00 | 75.50 | 76.50 | 19,644 | -0.40(-0.52%) |
Oct 05, 2007 | 74.00 | 83.50 | 72.90 | 76.90 | 70,226 | +3.40(+4.63%) |
Oct 04, 2007 | 76.20 | 77.20 | 72.50 | 73.50 | 8,778 | -1.60(-2.13%) |
Oct 03, 2007 | 73.50 | 77.40 | 73.50 | 75.10 | 10,841 | +1.10(+1.49%) |
Oct 02, 2007 | 73.90 | 75.60 | 73.00 | 74.00 | 5,953 | -0.30(-0.40%) |