Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.37 | 23.83 | 23.16 | 23.25 | 863,982 | -0.35(-1.48%) |
Dec 28, 2007 | 24.40 | 24.40 | 23.20 | 23.60 | 801,917 | -0.16(-0.67%) |
Dec 27, 2007 | 23.03 | 24.50 | 23.03 | 23.76 | 1,827,335 | +0.50(+2.15%) |
Dec 26, 2007 | 23.24 | 23.40 | 22.88 | 23.26 | 1,168,100 | +0.23(+1.00%) |
Dec 24, 2007 | 23.04 | 23.15 | 22.72 | 23.03 | 643,500 | +0.10(+0.44%) |
Dec 21, 2007 | 22.54 | 23.01 | 22.40 | 22.93 | 1,932,598 | +0.38(+1.69%) |
Dec 20, 2007 | 22.69 | 22.69 | 22.08 | 22.55 | 1,875,900 | -0.06(-0.27%) |
Dec 19, 2007 | 20.99 | 22.70 | 20.80 | 22.61 | 3,041,855 | +1.75(+8.39%) |
Dec 18, 2007 | 20.69 | 21.09 | 20.12 | 20.86 | 2,517,869 | +0.43(+2.10%) |
Dec 17, 2007 | 20.56 | 21.18 | 20.25 | 20.43 | 2,157,632 | -0.50(-2.39%) |
Dec 14, 2007 | 21.32 | 21.67 | 20.80 | 20.93 | 2,463,150 | -0.60(-2.79%) |
Dec 13, 2007 | 22.20 | 22.20 | 21.25 | 21.53 | 3,000,339 | -0.55(-2.49%) |
Dec 12, 2007 | 24.00 | 24.08 | 21.76 | 22.08 | 5,429,375 | -1.43(-6.08%) |
Dec 11, 2007 | 23.83 | 23.95 | 23.08 | 23.51 | 5,244,169 | +0.03(+0.13%) |
Dec 10, 2007 | 22.78 | 23.64 | 22.50 | 23.48 | 7,360,045 | +1.33(+6.00%) |
Dec 07, 2007 | 20.27 | 22.21 | 18.50 | 22.15 | 15,289,770 | +1.95(+9.65%) |
Dec 06, 2007 | 22.50 | 23.40 | 19.57 | 20.20 | 16,889,676 | -2.85(-12.36%) |
Dec 05, 2007 | 24.91 | 24.94 | 22.59 | 23.05 | 10,118,891 | -1.26(-5.18%) |
Dec 04, 2007 | 25.65 | 25.90 | 23.77 | 24.31 | 22,585,172 | -1.72(-6.61%) |
Dec 03, 2007 | 30.05 | 30.12 | 23.67 | 26.03 | 49,836,900 | -22.00(-45.80%) |
Nov 30, 2007 | 48.00 | 48.61 | 47.33 | 48.03 | 1,426,400 | +0.82(+1.74%) |
Nov 29, 2007 | 47.01 | 48.15 | 46.77 | 47.21 | 1,257,468 | -0.05(-0.11%) |
Nov 28, 2007 | 46.10 | 47.50 | 46.09 | 47.26 | 827,312 | +1.16(+2.52%) |
Nov 27, 2007 | 45.83 | 46.69 | 45.35 | 46.10 | 1,150,893 | +1.14(+2.54%) |
Nov 26, 2007 | 44.59 | 46.50 | 44.34 | 44.96 | 1,522,319 | +0.60(+1.35%) |
Nov 23, 2007 | 43.92 | 44.54 | 43.25 | 44.36 | 333,600 | +0.70(+1.60%) |
Nov 21, 2007 | 44.11 | 44.48 | 43.25 | 43.66 | 707,340 | -0.65(-1.47%) |
Nov 20, 2007 | 44.50 | 45.25 | 43.60 | 44.31 | 1,165,100 | +0.64(+1.47%) |
Nov 19, 2007 | 43.88 | 45.07 | 43.52 | 43.67 | 1,266,725 | -0.23(-0.52%) |
Nov 16, 2007 | 42.53 | 44.10 | 42.26 | 43.90 | 1,448,000 | +1.34(+3.15%) |
Nov 15, 2007 | 43.99 | 44.29 | 41.73 | 42.56 | 1,135,300 | -1.37(-3.12%) |
Nov 14, 2007 | 46.03 | 46.03 | 43.76 | 43.93 | 1,377,100 | -1.27(-2.81%) |
Nov 13, 2007 | 43.58 | 45.89 | 43.53 | 45.20 | 1,439,766 | +2.33(+5.44%) |
Nov 12, 2007 | 43.34 | 44.25 | 42.25 | 42.87 | 1,269,047 | -0.92(-2.10%) |
Nov 09, 2007 | 46.00 | 46.00 | 43.68 | 43.79 | 1,283,610 | -2.43(-5.26%) |
Nov 08, 2007 | 46.45 | 46.90 | 44.53 | 46.22 | 1,144,652 | +0.33(+0.72%) |
Nov 07, 2007 | 46.72 | 46.78 | 45.65 | 45.89 | 997,822 | -1.07(-2.28%) |
Nov 06, 2007 | 46.59 | 47.09 | 45.83 | 46.96 | 869,425 | +0.18(+0.38%) |
Nov 05, 2007 | 47.64 | 48.07 | 46.11 | 46.78 | 1,588,448 | -1.20(-2.50%) |
Nov 02, 2007 | 48.70 | 49.14 | 47.70 | 47.98 | 1,007,600 | -0.31(-0.64%) |
Nov 01, 2007 | 47.25 | 49.79 | 46.97 | 48.29 | 1,205,100 | -1.14(-2.31%) |
Oct 31, 2007 | 49.90 | 50.00 | 47.16 | 49.43 | 1,568,000 | -0.13(-0.26%) |
Oct 30, 2007 | 48.60 | 49.95 | 48.46 | 49.56 | 1,834,400 | +0.81(+1.66%) |
Oct 29, 2007 | 48.14 | 49.49 | 47.96 | 48.75 | 1,557,800 | +0.92(+1.92%) |
Oct 26, 2007 | 46.71 | 48.27 | 46.25 | 47.83 | 1,075,700 | +1.49(+3.22%) |
Oct 25, 2007 | 47.69 | 47.75 | 46.23 | 46.34 | 778,100 | -0.73(-1.55%) |
Oct 24, 2007 | 45.77 | 47.20 | 45.58 | 47.07 | 1,618,300 | +1.27(+2.77%) |
Oct 23, 2007 | 44.51 | 46.10 | 44.36 | 45.80 | 1,026,600 | +1.32(+2.97%) |
Oct 22, 2007 | 43.19 | 44.63 | 42.50 | 44.48 | 1,071,700 | +0.87(+1.99%) |
Oct 19, 2007 | 44.60 | 44.92 | 43.39 | 43.61 | 760,400 | -1.20(-2.68%) |
Oct 18, 2007 | 44.30 | 45.07 | 44.20 | 44.81 | 1,280,300 | +0.73(+1.66%) |
Oct 17, 2007 | 44.59 | 44.82 | 43.85 | 44.08 | 711,400 | -0.23(-0.52%) |
Oct 16, 2007 | 45.88 | 45.88 | 44.07 | 44.31 | 1,201,200 | -1.44(-3.15%) |
Oct 15, 2007 | 45.92 | 46.49 | 45.24 | 45.75 | 706,200 | +0.14(+0.31%) |
Oct 12, 2007 | 45.50 | 46.25 | 45.50 | 45.61 | 801,726 | -0.08(-0.18%) |
Oct 11, 2007 | 46.02 | 47.00 | 45.36 | 45.69 | 1,741,400 | -0.33(-0.72%) |
Oct 10, 2007 | 45.40 | 46.66 | 45.10 | 46.02 | 2,207,800 | +1.06(+2.36%) |
Oct 09, 2007 | 43.70 | 45.81 | 43.40 | 44.96 | 1,952,300 | +1.27(+2.91%) |
Oct 08, 2007 | 44.53 | 44.83 | 43.64 | 43.69 | 1,095,600 | -1.92(-4.21%) |
Oct 05, 2007 | 46.02 | 46.02 | 45.18 | 45.61 | 1,320,300 | -0.38(-0.83%) |
Oct 04, 2007 | 44.20 | 46.40 | 44.15 | 45.99 | 2,028,100 | +1.80(+4.07%) |
Oct 03, 2007 | 43.50 | 44.25 | 43.50 | 44.19 | 836,000 | +0.31(+0.71%) |
Oct 02, 2007 | 43.77 | 44.64 | 43.34 | 43.88 | 978,000 | -0.55(-1.24%) |