Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 30.23 | 30.38 | 29.94 | 30.25 | 611,008 | +0.10(+0.33%) |
Nov 29, 2007 | 30.50 | 30.50 | 29.98 | 30.15 | 365,018 | -0.30(-1.00%) |
Nov 28, 2007 | 29.93 | 30.52 | 29.68 | 30.45 | 749,316 | +0.64(+2.15%) |
Nov 27, 2007 | 30.49 | 30.57 | 29.24 | 29.82 | 773,002 | +14.71(+97.35%) |
Nov 26, 2007 | 14.98 | 15.20 | 14.98 | 15.11 | 434,004 | +0.02(+0.16%) |
Nov 23, 2007 | 15.04 | 15.14 | 15.04 | 15.08 | 341,868 | +0.10(+0.65%) |
Nov 21, 2007 | 15.66 | 15.73 | 14.91 | 14.99 | 1,063,976 | -0.72(-4.59%) |
Nov 20, 2007 | 15.74 | 15.84 | 15.44 | 15.71 | 469,564 | -0.06(-0.39%) |
Nov 19, 2007 | 15.77 | 16.00 | 15.66 | 15.77 | 501,776 | -0.17(-1.07%) |
Nov 16, 2007 | 16.01 | 16.17 | 15.86 | 15.94 | 861,532 | -0.12(-0.72%) |
Nov 15, 2007 | 15.79 | 16.11 | 15.75 | 16.06 | 650,664 | +0.22(+1.40%) |
Nov 14, 2007 | 15.82 | 16.02 | 15.63 | 15.84 | 351,552 | +0.10(+0.64%) |
Nov 13, 2007 | 15.85 | 15.85 | 15.52 | 15.73 | 480,200 | +0.12(+0.74%) |
Nov 12, 2007 | 16.06 | 16.06 | 15.52 | 15.62 | 1,102,448 | -0.21(-1.34%) |
Nov 09, 2007 | 16.03 | 16.03 | 15.70 | 15.83 | 774,940 | -0.20(-1.27%) |
Nov 08, 2007 | 15.62 | 16.06 | 15.57 | 16.03 | 1,288,508 | +0.40(+2.57%) |
Nov 07, 2007 | 15.57 | 15.84 | 15.46 | 15.63 | 847,560 | +0.06(+0.37%) |
Nov 06, 2007 | 15.01 | 15.60 | 15.01 | 15.57 | 1,178,868 | +0.62(+4.12%) |
Nov 05, 2007 | 15.02 | 15.19 | 14.91 | 14.96 | 810,660 | -0.37(-2.39%) |
Nov 02, 2007 | 15.10 | 15.62 | 15.10 | 15.32 | 628,204 | +0.19(+1.28%) |
Nov 01, 2007 | 15.08 | 15.54 | 14.96 | 15.13 | 599,160 | -0.09(-0.60%) |
Oct 31, 2007 | 14.83 | 15.25 | 14.81 | 15.22 | 779,984 | +0.49(+3.34%) |
Oct 30, 2007 | 14.50 | 14.90 | 14.50 | 14.73 | 819,088 | +0.17(+1.18%) |
Oct 29, 2007 | 15.18 | 15.18 | 14.46 | 14.56 | 1,016,456 | -0.46(-3.03%) |
Oct 26, 2007 | 14.56 | 15.71 | 14.50 | 15.01 | 1,732,984 | +0.73(+5.12%) |
Oct 25, 2007 | 14.51 | 14.51 | 14.19 | 14.28 | 548,852 | -0.23(-1.55%) |
Oct 24, 2007 | 14.27 | 14.52 | 14.26 | 14.51 | 372,740 | +0.17(+1.19%) |
Oct 23, 2007 | 13.97 | 14.40 | 13.94 | 14.34 | 464,968 | +0.29(+2.03%) |
Oct 22, 2007 | 14.41 | 14.47 | 14.00 | 14.05 | 672,800 | -0.41(-2.80%) |
Oct 19, 2007 | 14.62 | 14.81 | 14.45 | 14.46 | 368,332 | -0.17(-1.15%) |
Oct 18, 2007 | 14.63 | 14.72 | 14.51 | 14.62 | 386,816 | -0.01(-0.05%) |
Oct 17, 2007 | 14.56 | 14.89 | 14.55 | 14.63 | 543,920 | +0.10(+0.65%) |
Oct 16, 2007 | 14.45 | 14.55 | 14.42 | 14.54 | 449,876 | +0.04(+0.26%) |
Oct 15, 2007 | 14.31 | 14.53 | 14.31 | 14.50 | 655,980 | +0.15(+1.06%) |
Oct 12, 2007 | 14.31 | 14.53 | 14.16 | 14.35 | 521,764 | +0.19(+1.35%) |
Oct 11, 2007 | 14.26 | 14.40 | 14.13 | 14.16 | 201,640 | -0.11(-0.77%) |
Oct 10, 2007 | 14.24 | 14.39 | 14.10 | 14.27 | 534,008 | +0.03(+0.19%) |
Oct 09, 2007 | 14.10 | 14.41 | 14.02 | 14.24 | 1,150,164 | +0.12(+0.83%) |
Oct 08, 2007 | 14.01 | 14.24 | 13.94 | 14.12 | 653,144 | +0.07(+0.51%) |
Oct 05, 2007 | 14.09 | 14.19 | 13.96 | 14.05 | 384,944 | -0.01(-0.05%) |
Oct 04, 2007 | 13.76 | 14.12 | 13.76 | 14.06 | 579,692 | +0.26(+1.87%) |
Oct 03, 2007 | 13.61 | 13.82 | 13.61 | 13.80 | 666,952 | +0.13(+0.93%) |
Oct 02, 2007 | 13.39 | 13.91 | 13.39 | 13.67 | 1,126,036 | +0.24(+1.82%) |
Oct 01, 2007 | 13.70 | 14.18 | 13.43 | 13.43 | 2,352,292 | -0.27(-1.98%) |
Sep 28, 2007 | 13.90 | 14.15 | 13.70 | 13.70 | 2,104,996 | -0.16(-1.18%) |
Sep 27, 2007 | 14.07 | 14.21 | 13.69 | 13.86 | 2,291,432 | -0.21(-1.49%) |
Sep 26, 2007 | 14.32 | 14.39 | 13.95 | 14.07 | 879,528 | -0.26(-1.78%) |
Sep 25, 2007 | 14.43 | 14.43 | 14.25 | 14.33 | 293,616 | -0.10(-0.68%) |
Sep 24, 2007 | 14.43 | 14.49 | 14.38 | 14.43 | 232,792 | -0.01(-0.07%) |
Sep 21, 2007 | 14.49 | 14.54 | 14.41 | 14.44 | 278,632 | -0.05(-0.35%) |
Sep 20, 2007 | 14.38 | 14.81 | 14.30 | 14.49 | 597,908 | +0.11(+0.76%) |
Sep 19, 2007 | 14.44 | 14.49 | 14.31 | 14.38 | 710,916 | +0.04(+0.30%) |
Sep 18, 2007 | 14.25 | 14.47 | 14.14 | 14.34 | 548,976 | +0.10(+0.71%) |
Sep 17, 2007 | 14.36 | 14.41 | 14.15 | 14.23 | 241,824 | -0.11(-0.75%) |
Sep 14, 2007 | 14.31 | 14.37 | 14.18 | 14.34 | 357,784 | +0.02(+0.15%) |
Sep 13, 2007 | 14.38 | 14.42 | 14.19 | 14.32 | 352,108 | -0.03(-0.17%) |
Sep 12, 2007 | 14.45 | 14.45 | 14.24 | 14.35 | 411,136 | -0.05(-0.38%) |
Sep 11, 2007 | 14.19 | 14.45 | 14.13 | 14.40 | 415,472 | +0.23(+1.64%) |
Sep 10, 2007 | 14.29 | 14.31 | 14.09 | 14.17 | 463,956 | -0.16(-1.11%) |
Sep 07, 2007 | 14.01 | 14.42 | 14.01 | 14.33 | 665,188 | +0.26(+1.81%) |
Sep 06, 2007 | 14.09 | 14.18 | 14.02 | 14.07 | 549,520 | -0.09(-0.60%) |
Sep 05, 2007 | 14.04 | 14.19 | 13.97 | 14.16 | 483,864 | +0.10(+0.68%) |