Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.80 | 23.45 | 20.30 | 23.44 | 3,198,299 | +4.36(+22.85%) |
Nov 29, 2007 | 20.25 | 20.35 | 18.56 | 19.08 | 1,717,983 | -1.28(-6.29%) |
Nov 28, 2007 | 19.10 | 21.21 | 18.16 | 20.36 | 3,519,826 | +3.37(+19.84%) |
Nov 27, 2007 | 19.90 | 19.92 | 16.55 | 16.99 | 2,693,718 | -2.25(-11.69%) |
Nov 26, 2007 | 21.67 | 22.60 | 19.06 | 19.24 | 1,871,682 | -2.74(-12.47%) |
Nov 23, 2007 | 23.55 | 24.74 | 21.54 | 21.98 | 534,862 | -1.31(-5.62%) |
Nov 21, 2007 | 23.14 | 26.52 | 22.22 | 23.29 | 3,334,195 | -6.31(-21.32%) |
Nov 20, 2007 | 28.50 | 30.15 | 27.31 | 29.60 | 993,650 | +2.35(+8.62%) |
Nov 19, 2007 | 28.60 | 28.80 | 26.90 | 27.25 | 492,642 | -1.55(-5.38%) |
Nov 16, 2007 | 28.25 | 29.15 | 27.32 | 28.80 | 509,968 | +0.80(+2.86%) |
Nov 15, 2007 | 29.25 | 29.89 | 27.20 | 28.00 | 737,128 | -2.30(-7.59%) |
Nov 14, 2007 | 32.00 | 32.50 | 29.05 | 30.30 | 1,419,833 | +1.10(+3.77%) |
Nov 13, 2007 | 26.75 | 29.25 | 25.31 | 29.20 | 1,955,049 | +4.33(+17.41%) |
Nov 12, 2007 | 31.05 | 32.92 | 23.53 | 24.87 | 2,238,752 | -7.58(-23.36%) |
Nov 09, 2007 | 31.26 | 33.79 | 31.00 | 32.45 | 868,900 | -0.95(-2.84%) |
Nov 08, 2007 | 38.20 | 39.25 | 30.75 | 33.40 | 2,085,467 | -3.89(-10.43%) |
Nov 07, 2007 | 35.78 | 39.99 | 34.95 | 37.29 | 3,545,887 | +3.25(+9.55%) |
Nov 06, 2007 | 33.93 | 34.25 | 32.51 | 34.04 | 549,060 | +0.92(+2.78%) |
Nov 05, 2007 | 31.55 | 34.15 | 30.42 | 33.12 | 662,144 | -0.53(-1.58%) |
Nov 02, 2007 | 34.69 | 35.22 | 32.80 | 33.65 | 743,753 | -1.04(-3.00%) |
Nov 01, 2007 | 34.00 | 35.78 | 33.30 | 34.69 | 748,107 | -0.11(-0.32%) |
Oct 31, 2007 | 32.79 | 35.37 | 32.75 | 34.80 | 804,998 | +1.60(+4.82%) |
Oct 30, 2007 | 33.50 | 35.18 | 32.80 | 33.20 | 768,863 | -0.84(-2.47%) |
Oct 29, 2007 | 35.75 | 36.49 | 33.66 | 34.04 | 962,556 | -1.15(-3.27%) |
Oct 26, 2007 | 33.32 | 36.07 | 32.30 | 35.19 | 1,397,161 | +2.07(+6.25%) |
Oct 25, 2007 | 34.07 | 34.70 | 32.10 | 33.12 | 863,367 | -1.51(-4.36%) |
Oct 24, 2007 | 34.41 | 35.40 | 32.91 | 34.63 | 750,385 | -0.84(-2.37%) |
Oct 23, 2007 | 36.45 | 36.92 | 34.92 | 35.47 | 1,323,214 | +0.34(+0.97%) |
Oct 22, 2007 | 31.48 | 35.89 | 30.48 | 35.13 | 3,059,200 | +1.01(+2.96%) |
Oct 19, 2007 | 37.60 | 39.28 | 33.75 | 34.12 | 1,879,680 | -3.63(-9.62%) |
Oct 18, 2007 | 37.01 | 38.51 | 37.00 | 37.75 | 864,785 | -0.85(-2.20%) |
Oct 17, 2007 | 40.69 | 40.75 | 37.03 | 38.60 | 1,533,408 | -0.24(-0.62%) |
Oct 16, 2007 | 38.69 | 41.75 | 37.15 | 38.84 | 2,907,800 | +1.16(+3.08%) |
Oct 15, 2007 | 38.02 | 39.80 | 36.25 | 37.68 | 1,015,625 | +0.11(+0.29%) |
Oct 12, 2007 | 37.62 | 39.00 | 36.90 | 37.57 | 1,426,408 | +0.87(+2.37%) |
Oct 11, 2007 | 41.75 | 41.97 | 35.70 | 36.70 | 3,032,190 | -4.38(-10.66%) |
Oct 10, 2007 | 40.56 | 42.00 | 38.37 | 41.08 | 2,705,099 | +0.84(+2.09%) |
Oct 09, 2007 | 35.80 | 40.85 | 35.78 | 40.24 | 4,047,874 | +5.19(+14.81%) |
Oct 08, 2007 | 37.63 | 39.81 | 34.81 | 35.05 | 2,539,511 | -4.05(-10.36%) |
Oct 05, 2007 | 42.00 | 42.50 | 37.50 | 39.10 | 3,723,592 | -1.80(-4.40%) |
Oct 04, 2007 | 43.82 | 44.00 | 39.25 | 40.90 | 4,128,071 | -2.35(-5.43%) |
Oct 03, 2007 | 40.77 | 47.68 | 39.00 | 43.25 | 9,582,782 | -0.25(-0.57%) |
Oct 02, 2007 | 40.18 | 43.78 | 38.10 | 43.50 | 8,653,585 | +6.22(+16.68%) |
Oct 01, 2007 | 33.88 | 39.49 | 32.61 | 37.28 | 6,995,717 | +4.93(+15.24%) |
Sep 28, 2007 | 36.68 | 36.68 | 31.50 | 32.35 | 6,744,413 | -2.98(-8.44%) |
Sep 27, 2007 | 38.34 | 44.48 | 33.76 | 35.33 | 17,082,672 | +1.40(+4.13%) |
Sep 26, 2007 | 31.19 | 35.10 | 30.21 | 33.93 | 6,756,770 | +4.41(+14.94%) |
Sep 25, 2007 | 26.06 | 30.47 | 24.62 | 29.52 | 6,930,784 | +3.29(+12.54%) |
Sep 24, 2007 | 24.25 | 26.29 | 23.25 | 26.23 | 3,637,624 | +3.00(+12.91%) |
Sep 21, 2007 | 24.00 | 24.04 | 22.12 | 23.23 | 3,203,513 | +1.13(+5.11%) |
Sep 20, 2007 | 20.00 | 23.30 | 19.65 | 22.10 | 5,497,386 | +3.10(+16.32%) |
Sep 19, 2007 | 15.56 | 19.00 | 15.52 | 19.00 | 1,904,581 | +3.88(+25.66%) |
Sep 18, 2007 | 15.43 | 15.99 | 14.95 | 15.12 | 690,322 | +0.17(+1.14%) |
Sep 17, 2007 | 14.90 | 15.95 | 14.78 | 14.95 | 909,829 | -0.04(-0.27%) |
Sep 14, 2007 | 13.90 | 15.11 | 13.32 | 14.99 | 971,431 | +1.37(+10.06%) |
Sep 13, 2007 | 13.80 | 14.37 | 13.55 | 13.62 | 407,798 | -0.14(-1.02%) |
Sep 12, 2007 | 13.88 | 14.20 | 13.41 | 13.76 | 768,948 | +0.16(+1.18%) |
Sep 11, 2007 | 12.45 | 13.64 | 12.35 | 13.60 | 628,974 | +1.24(+10.05%) |
Sep 10, 2007 | 12.84 | 13.32 | 12.19 | 12.36 | 174,052 | -0.34(-2.69%) |
Sep 07, 2007 | 12.87 | 12.90 | 12.25 | 12.70 | 257,018 | -0.22(-1.70%) |
Sep 06, 2007 | 12.15 | 13.00 | 12.15 | 12.92 | 349,906 | +0.93(+7.76%) |
Sep 05, 2007 | 11.00 | 12.00 | 10.55 | 11.99 | 244,246 | +1.05(+9.60%) |