Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.36 | 17.60 | 17.33 | 17.38 | 35,790,512 | -0.07(-0.37%) |
Dec 28, 2007 | 17.67 | 17.77 | 17.37 | 17.44 | 53,707,328 | -0.05(-0.26%) |
Dec 27, 2007 | 17.83 | 17.87 | 17.45 | 17.49 | 45,380,036 | -0.40(-2.26%) |
Dec 26, 2007 | 17.73 | 17.90 | 17.68 | 17.89 | 32,752,826 | +0.09(+0.51%) |
Dec 24, 2007 | 17.48 | 17.84 | 17.44 | 17.80 | 34,499,056 | +0.23(+1.30%) |
Dec 21, 2007 | 17.44 | 17.57 | 17.32 | 17.57 | 89,939,400 | +0.36(+2.08%) |
Dec 20, 2007 | 17.29 | 17.29 | 16.95 | 17.21 | 61,511,684 | +0.14(+0.84%) |
Dec 19, 2007 | 16.85 | 17.11 | 16.83 | 17.07 | 51,488,752 | +0.18(+1.08%) |
Dec 18, 2007 | 16.89 | 17.04 | 16.68 | 16.89 | 68,581,848 | +0.12(+0.74%) |
Dec 17, 2007 | 17.10 | 17.13 | 16.54 | 16.76 | 98,914,832 | -0.37(-2.17%) |
Dec 14, 2007 | 17.48 | 17.49 | 17.07 | 17.14 | 105,459,152 | -0.57(-3.20%) |
Dec 13, 2007 | 17.59 | 17.92 | 17.47 | 17.70 | 82,016,456 | -0.08(-0.44%) |
Dec 12, 2007 | 17.88 | 18.07 | 17.53 | 17.78 | 86,798,320 | +0.23(+1.30%) |
Dec 11, 2007 | 18.11 | 18.13 | 17.54 | 17.55 | 103,671,096 | -0.55(-3.06%) |
Dec 10, 2007 | 17.96 | 18.17 | 17.76 | 18.11 | 69,744,792 | +0.03(+0.18%) |
Dec 07, 2007 | 18.10 | 18.19 | 17.97 | 18.07 | 72,884,968 | -0.16(-0.89%) |
Dec 06, 2007 | 17.74 | 18.24 | 17.71 | 18.24 | 92,833,544 | +0.50(+2.79%) |
Dec 05, 2007 | 17.53 | 17.90 | 17.53 | 17.74 | 105,093,576 | +0.59(+3.46%) |
Dec 04, 2007 | 16.84 | 17.29 | 16.84 | 17.15 | 68,281,088 | +0.04(+0.23%) |
Dec 03, 2007 | 16.97 | 17.46 | 16.95 | 17.11 | 86,035,032 | +0.11(+0.65%) |
Nov 30, 2007 | 17.38 | 17.38 | 16.76 | 17.00 | 100,502,064 | -0.17(-0.99%) |
Nov 29, 2007 | 16.99 | 17.25 | 16.95 | 17.17 | 66,355,596 | +0.10(+0.57%) |
Nov 28, 2007 | 16.65 | 17.15 | 16.62 | 17.07 | 92,104,840 | +0.70(+4.30%) |
Nov 27, 2007 | 16.13 | 16.40 | 15.96 | 16.37 | 96,545,600 | +0.48(+3.04%) |
Nov 26, 2007 | 16.32 | 16.50 | 15.85 | 15.88 | 81,541,896 | -0.46(-2.79%) |
Nov 23, 2007 | 16.15 | 16.36 | 16.00 | 16.34 | 56,132,700 | +0.29(+1.79%) |
Nov 21, 2007 | 16.44 | 16.48 | 16.00 | 16.05 | 106,693,768 | -0.58(-3.49%) |
Nov 20, 2007 | 16.52 | 16.78 | 16.24 | 16.63 | 114,589,480 | +0.23(+1.39%) |
Nov 19, 2007 | 16.59 | 16.69 | 16.36 | 16.41 | 80,271,384 | -0.22(-1.33%) |
Nov 16, 2007 | 16.64 | 16.80 | 16.41 | 16.63 | 123,413,368 | -0.01(-0.08%) |
Nov 15, 2007 | 16.84 | 16.99 | 16.48 | 16.64 | 102,813,064 | -0.21(-1.24%) |
Nov 14, 2007 | 17.27 | 17.29 | 16.80 | 16.85 | 97,040,864 | -0.19(-1.11%) |
Nov 13, 2007 | 16.68 | 17.04 | 16.61 | 17.04 | 95,300,232 | +0.55(+3.36%) |
Nov 12, 2007 | 16.56 | 16.67 | 16.36 | 16.48 | 111,857,144 | +0.09(+0.56%) |
Nov 09, 2007 | 16.53 | 16.72 | 16.29 | 16.39 | 109,967,936 | -0.51(-3.02%) |
Nov 08, 2007 | 17.53 | 17.58 | 16.48 | 16.90 | 140,220,784 | -0.63(-3.59%) |
Nov 07, 2007 | 17.75 | 17.95 | 17.51 | 17.53 | 109,638,312 | -0.38(-2.15%) |
Nov 06, 2007 | 17.57 | 17.94 | 17.57 | 17.92 | 106,360,144 | +0.42(+2.42%) |
Nov 05, 2007 | 17.32 | 17.62 | 17.23 | 17.49 | 84,661,728 | +0.03(+0.15%) |
Nov 02, 2007 | 17.44 | 17.57 | 17.21 | 17.47 | 89,948,888 | +0.20(+1.13%) |
Nov 01, 2007 | 17.40 | 17.65 | 17.27 | 17.27 | 132,846,328 | -0.26(-1.49%) |
Oct 31, 2007 | 17.19 | 17.53 | 17.17 | 17.53 | 99,422,496 | +0.41(+2.40%) |
Oct 30, 2007 | 17.02 | 17.19 | 17.01 | 17.12 | 63,582,140 | +0.01(+0.04%) |
Oct 29, 2007 | 16.98 | 17.17 | 16.95 | 17.12 | 81,704,368 | +0.21(+1.23%) |
Oct 26, 2007 | 17.12 | 17.24 | 16.80 | 16.91 | 94,557,328 | +0.03(+0.19%) |
Oct 25, 2007 | 17.06 | 17.11 | 16.64 | 16.88 | 88,457,992 | -0.08(-0.46%) |
Oct 24, 2007 | 17.16 | 17.20 | 16.59 | 16.95 | 137,741,168 | -0.51(-2.95%) |
Oct 23, 2007 | 17.35 | 17.48 | 17.05 | 17.47 | 103,186,232 | +0.10(+0.60%) |
Oct 22, 2007 | 16.91 | 17.40 | 16.85 | 17.36 | 96,349,760 | +0.22(+1.29%) |
Oct 19, 2007 | 17.49 | 17.50 | 17.12 | 17.14 | 123,910,728 | -0.44(-2.48%) |
Oct 18, 2007 | 17.28 | 17.59 | 17.25 | 17.58 | 101,559,904 | +0.16(+0.94%) |
Oct 17, 2007 | 17.46 | 17.59 | 17.11 | 17.42 | 287,916,736 | +0.81(+4.87%) |
Oct 16, 2007 | 16.76 | 16.93 | 16.47 | 16.61 | 164,868,464 | -0.18(-1.05%) |
Oct 15, 2007 | 16.71 | 16.99 | 16.67 | 16.78 | 114,343,880 | +0.13(+0.78%) |
Oct 12, 2007 | 16.69 | 16.74 | 16.51 | 16.65 | 74,622,400 | +0.08(+0.47%) |
Oct 11, 2007 | 16.86 | 17.06 | 16.40 | 16.58 | 140,014,432 | -0.29(-1.74%) |
Oct 10, 2007 | 16.87 | 16.90 | 16.71 | 16.87 | 58,790,028 | +0.03(+0.16%) |
Oct 09, 2007 | 16.74 | 16.86 | 16.65 | 16.84 | 67,324,720 | +0.12(+0.70%) |
Oct 08, 2007 | 16.62 | 16.79 | 16.60 | 16.73 | 52,999,444 | +0.08(+0.47%) |
Oct 05, 2007 | 16.82 | 16.91 | 16.61 | 16.65 | 110,769,488 | -0.04(-0.23%) |
Oct 04, 2007 | 16.82 | 16.84 | 16.54 | 16.69 | 68,008,952 | -0.14(-0.81%) |
Oct 03, 2007 | 16.88 | 16.98 | 16.67 | 16.82 | 116,720,696 | -0.37(-2.16%) |
Oct 02, 2007 | 17.13 | 17.32 | 17.05 | 17.19 | 70,421,128 | +0.01(+0.03%) |