Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.50 | 37.00 | 33.50 | 34.00 | 20,448 | +1.00(+3.03%) |
Dec 28, 2007 | 32.50 | 35.00 | 32.10 | 33.00 | 11,413 | +0.20(+0.61%) |
Dec 27, 2007 | 31.90 | 33.60 | 31.50 | 32.80 | 2,260 | +0.20(+0.61%) |
Dec 26, 2007 | 33.00 | 34.10 | 31.50 | 32.60 | 13,563 | +0.40(+1.24%) |
Dec 24, 2007 | 32.80 | 33.00 | 31.50 | 32.20 | 4,940 | -0.60(-1.83%) |
Dec 21, 2007 | 32.60 | 34.00 | 32.60 | 32.80 | 4,756 | +0.80(+2.50%) |
Dec 20, 2007 | 35.10 | 35.40 | 32.00 | 32.00 | 8,670 | -2.20(-6.43%) |
Dec 19, 2007 | 34.70 | 35.00 | 33.00 | 34.20 | 2,590 | -0.80(-2.29%) |
Dec 18, 2007 | 34.00 | 36.50 | 33.50 | 35.00 | 3,793 | +0.40(+1.16%) |
Dec 17, 2007 | 34.50 | 39.00 | 33.00 | 34.60 | 10,440 | +0.60(+1.76%) |
Dec 14, 2007 | 33.60 | 34.60 | 33.20 | 34.00 | 3,060 | -0.60(-1.73%) |
Dec 13, 2007 | 36.40 | 36.50 | 33.10 | 34.60 | 10,590 | -2.30(-6.23%) |
Dec 12, 2007 | 39.00 | 39.70 | 35.50 | 36.90 | 6,790 | -1.60(-4.16%) |
Dec 11, 2007 | 41.80 | 41.90 | 36.80 | 38.50 | 10,280 | -1.50(-3.75%) |
Dec 10, 2007 | 36.70 | 41.30 | 36.70 | 40.00 | 20,670 | +2.50(+6.67%) |
Dec 07, 2007 | 38.30 | 38.30 | 36.40 | 37.50 | 5,490 | -0.80(-2.09%) |
Dec 06, 2007 | 35.70 | 39.30 | 33.10 | 38.30 | 13,786 | +3.00(+8.50%) |
Dec 05, 2007 | 34.00 | 37.00 | 30.10 | 35.30 | 36,760 | +3.20(+9.97%) |
Dec 04, 2007 | 34.10 | 34.60 | 31.00 | 32.10 | 98,590 | -2.00(-5.87%) |
Dec 03, 2007 | 38.50 | 40.00 | 32.80 | 34.10 | 39,430 | -2.40(-6.58%) |
Nov 30, 2007 | 39.00 | 39.10 | 36.50 | 36.50 | 7,648 | -0.20(-0.54%) |
Nov 29, 2007 | 38.00 | 39.00 | 36.50 | 36.70 | 6,470 | -2.00(-5.17%) |
Nov 28, 2007 | 39.30 | 40.00 | 37.50 | 38.70 | 12,710 | -0.60(-1.53%) |
Nov 27, 2007 | 40.40 | 41.40 | 37.30 | 39.30 | 11,540 | -1.10(-2.72%) |
Nov 26, 2007 | 43.50 | 44.40 | 40.40 | 40.40 | 8,090 | -2.90(-6.70%) |
Nov 23, 2007 | 44.00 | 44.50 | 42.80 | 43.30 | 3,540 | +0.00(+0.00%) |
Nov 21, 2007 | 45.50 | 46.40 | 41.50 | 43.30 | 105,789 | -2.70(-5.87%) |
Nov 20, 2007 | 47.50 | 47.50 | 44.00 | 46.00 | 15,740 | -0.40(-0.86%) |
Nov 19, 2007 | 48.20 | 50.00 | 45.60 | 46.40 | 14,850 | -1.90(-3.93%) |
Nov 16, 2007 | 48.10 | 49.90 | 48.00 | 48.30 | 5,840 | -0.70(-1.43%) |
Nov 15, 2007 | 50.50 | 52.40 | 48.00 | 49.00 | 13,360 | -1.00(-2.00%) |
Nov 14, 2007 | 47.40 | 51.80 | 47.00 | 50.00 | 21,901 | +1.00(+2.04%) |
Nov 13, 2007 | 48.90 | 50.00 | 47.00 | 49.00 | 9,170 | +1.80(+3.81%) |
Nov 12, 2007 | 46.80 | 50.40 | 46.00 | 47.20 | 9,247 | +1.20(+2.61%) |
Nov 09, 2007 | 50.00 | 50.70 | 46.00 | 46.00 | 60,170 | -4.00(-8.00%) |
Nov 08, 2007 | 52.20 | 52.20 | 50.00 | 50.00 | 32,070 | -0.50(-0.99%) |
Nov 07, 2007 | 52.70 | 53.00 | 50.40 | 50.50 | 15,950 | -2.20(-4.17%) |
Nov 06, 2007 | 48.40 | 52.80 | 48.40 | 52.70 | 46,220 | +2.20(+4.36%) |
Nov 05, 2007 | 54.00 | 54.00 | 50.20 | 50.50 | 46,130 | -2.20(-4.17%) |
Nov 02, 2007 | 51.60 | 52.90 | 50.30 | 52.70 | 28,700 | +0.80(+1.54%) |
Nov 01, 2007 | 51.70 | 53.50 | 51.00 | 51.90 | 22,260 | +0.90(+1.76%) |
Oct 31, 2007 | 54.80 | 55.70 | 51.00 | 51.00 | 47,470 | -2.50(-4.67%) |
Oct 30, 2007 | 60.60 | 60.60 | 52.50 | 53.50 | 81,730 | -6.50(-10.83%) |
Oct 29, 2007 | 64.70 | 68.50 | 58.30 | 60.00 | 64,330 | -5.00(-7.69%) |
Oct 26, 2007 | 67.50 | 69.50 | 62.50 | 65.00 | 103,930 | +1.90(+3.01%) |
Oct 25, 2007 | 59.50 | 74.90 | 59.10 | 63.10 | 720,870 | -300.50(-82.65%) |
Oct 24, 2007 | 363.60 | 363.60 | 363.60 | 363.60 | 0 | +3.00(+0.83%) |
Oct 23, 2007 | 361.60 | 360.60 | 285.00 | 360.60 | 26,470 | -6.10(-1.66%) |
Oct 22, 2007 | 360.00 | 370.00 | 354.00 | 366.70 | 8,350 | +10.20(+2.86%) |
Oct 19, 2007 | 338.50 | 370.00 | 321.50 | 356.50 | 1,540 | +18.00(+5.32%) |
Oct 18, 2007 | 326.00 | 338.50 | 315.00 | 338.50 | 1,200 | +15.50(+4.80%) |
Oct 17, 2007 | 324.90 | 328.00 | 310.00 | 323.00 | 5,270 | +8.00(+2.54%) |
Oct 16, 2007 | 336.80 | 336.80 | 313.00 | 315.00 | 1,880 | -22.40(-6.64%) |
Oct 15, 2007 | 355.10 | 360.10 | 334.90 | 337.40 | 4,090 | -26.70(-7.33%) |
Oct 12, 2007 | 379.50 | 379.50 | 360.00 | 364.10 | 4,980 | -15.40(-4.06%) |
Oct 11, 2007 | 369.00 | 400.00 | 360.00 | 379.50 | 3,760 | +15.20(+4.17%) |
Oct 10, 2007 | 340.90 | 375.00 | 313.70 | 364.30 | 6,280 | +15.30(+4.38%) |
Oct 09, 2007 | 349.60 | 351.30 | 345.80 | 349.00 | 4,340 | -3.60(-1.02%) |
Oct 08, 2007 | 360.00 | 360.00 | 348.40 | 352.60 | 2,050 | -0.90(-0.25%) |
Oct 05, 2007 | 351.60 | 353.50 | 347.80 | 353.50 | 1,830 | +1.90(+0.54%) |
Oct 04, 2007 | 355.60 | 360.00 | 348.60 | 351.60 | 2,170 | +0.00(+0.00%) |
Oct 03, 2007 | 360.00 | 361.30 | 351.60 | 351.60 | 7,380 | -7.40(-2.06%) |
Oct 02, 2007 | 360.00 | 360.00 | 350.80 | 359.00 | 10,590 | +1.00(+0.28%) |