Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.43 | 17.67 | 17.40 | 17.45 | 35,645,728 | -0.07(-0.37%) |
Dec 28, 2007 | 17.74 | 17.85 | 17.44 | 17.51 | 53,490,068 | -0.05(-0.26%) |
Dec 27, 2007 | 17.91 | 17.94 | 17.52 | 17.56 | 45,196,460 | -0.41(-2.26%) |
Dec 26, 2007 | 17.80 | 17.98 | 17.76 | 17.96 | 32,620,332 | +0.09(+0.51%) |
Dec 24, 2007 | 17.55 | 17.91 | 17.51 | 17.87 | 34,359,496 | +0.23(+1.30%) |
Dec 21, 2007 | 17.51 | 17.65 | 17.40 | 17.64 | 89,575,576 | +0.36(+2.08%) |
Dec 20, 2007 | 17.36 | 17.36 | 17.02 | 17.28 | 61,262,852 | +0.14(+0.84%) |
Dec 19, 2007 | 16.92 | 17.18 | 16.90 | 17.14 | 51,280,468 | +0.18(+1.08%) |
Dec 18, 2007 | 16.96 | 17.11 | 16.75 | 16.96 | 68,304,416 | +0.12(+0.74%) |
Dec 17, 2007 | 17.17 | 17.20 | 16.61 | 16.83 | 98,514,696 | -0.37(-2.17%) |
Dec 14, 2007 | 17.55 | 17.57 | 17.14 | 17.21 | 105,032,544 | -0.57(-3.20%) |
Dec 13, 2007 | 17.66 | 18.00 | 17.55 | 17.77 | 81,684,680 | -0.08(-0.44%) |
Dec 12, 2007 | 17.95 | 18.14 | 17.60 | 17.85 | 86,447,200 | +0.23(+1.30%) |
Dec 11, 2007 | 18.19 | 18.21 | 17.61 | 17.62 | 103,251,720 | -0.56(-3.06%) |
Dec 10, 2007 | 18.04 | 18.25 | 17.83 | 18.18 | 69,462,656 | +0.03(+0.18%) |
Dec 07, 2007 | 18.17 | 18.26 | 18.04 | 18.15 | 72,590,128 | -0.16(-0.89%) |
Dec 06, 2007 | 17.81 | 18.32 | 17.78 | 18.31 | 92,458,008 | +0.50(+2.79%) |
Dec 05, 2007 | 17.60 | 17.97 | 17.60 | 17.81 | 104,668,448 | +0.60(+3.46%) |
Dec 04, 2007 | 16.91 | 17.36 | 16.90 | 17.22 | 68,004,872 | +0.04(+0.23%) |
Dec 03, 2007 | 17.04 | 17.53 | 17.02 | 17.18 | 85,686,992 | +0.11(+0.65%) |
Nov 30, 2007 | 17.45 | 17.45 | 16.83 | 17.07 | 100,095,512 | -0.17(-0.99%) |
Nov 29, 2007 | 17.06 | 17.32 | 17.02 | 17.24 | 66,087,172 | +0.10(+0.57%) |
Nov 28, 2007 | 16.71 | 17.22 | 16.69 | 17.14 | 91,732,248 | +0.71(+4.30%) |
Nov 27, 2007 | 16.20 | 16.47 | 16.03 | 16.43 | 96,155,048 | +0.48(+3.04%) |
Nov 26, 2007 | 16.39 | 16.57 | 15.92 | 15.95 | 81,212,040 | -0.46(-2.79%) |
Nov 23, 2007 | 16.22 | 16.43 | 16.07 | 16.41 | 55,905,628 | +0.29(+1.79%) |
Nov 21, 2007 | 16.51 | 16.55 | 16.06 | 16.12 | 106,262,168 | -0.58(-3.49%) |
Nov 20, 2007 | 16.59 | 16.85 | 16.30 | 16.70 | 114,125,936 | +0.23(+1.39%) |
Nov 19, 2007 | 16.66 | 16.75 | 16.43 | 16.47 | 79,946,664 | -0.22(-1.33%) |
Nov 16, 2007 | 16.71 | 16.87 | 16.47 | 16.69 | 122,914,128 | -0.01(-0.08%) |
Nov 15, 2007 | 16.91 | 17.05 | 16.54 | 16.71 | 102,397,152 | -0.21(-1.24%) |
Nov 14, 2007 | 17.34 | 17.36 | 16.86 | 16.92 | 96,648,304 | -0.19(-1.11%) |
Nov 13, 2007 | 16.75 | 17.11 | 16.68 | 17.11 | 94,914,720 | +0.56(+3.36%) |
Nov 12, 2007 | 16.63 | 16.73 | 16.43 | 16.55 | 111,404,648 | +0.09(+0.56%) |
Nov 09, 2007 | 16.60 | 16.79 | 16.36 | 16.46 | 109,523,088 | -0.51(-3.02%) |
Nov 08, 2007 | 17.60 | 17.65 | 16.55 | 16.97 | 139,653,552 | -0.63(-3.59%) |
Nov 07, 2007 | 17.83 | 18.02 | 17.58 | 17.60 | 109,194,792 | -0.39(-2.15%) |
Nov 06, 2007 | 17.64 | 18.01 | 17.64 | 17.99 | 105,929,888 | +0.43(+2.42%) |
Nov 05, 2007 | 17.40 | 17.69 | 17.30 | 17.57 | 84,319,248 | +0.03(+0.15%) |
Nov 02, 2007 | 17.51 | 17.64 | 17.28 | 17.54 | 89,585,024 | +0.20(+1.13%) |
Nov 01, 2007 | 17.47 | 17.72 | 17.34 | 17.34 | 132,308,928 | -0.26(-1.49%) |
Oct 31, 2007 | 17.26 | 17.60 | 17.24 | 17.60 | 99,020,304 | +0.41(+2.40%) |
Oct 30, 2007 | 17.09 | 17.26 | 17.08 | 17.19 | 63,324,936 | +0.01(+0.04%) |
Oct 29, 2007 | 17.05 | 17.24 | 17.02 | 17.19 | 81,373,848 | +0.21(+1.23%) |
Oct 26, 2007 | 17.19 | 17.31 | 16.87 | 16.98 | 94,174,816 | +0.03(+0.19%) |
Oct 25, 2007 | 17.13 | 17.18 | 16.71 | 16.94 | 88,100,160 | -0.08(-0.46%) |
Oct 24, 2007 | 17.23 | 17.27 | 16.66 | 17.02 | 137,183,968 | -0.52(-2.95%) |
Oct 23, 2007 | 17.42 | 17.55 | 17.12 | 17.54 | 102,768,816 | +0.10(+0.60%) |
Oct 22, 2007 | 16.98 | 17.47 | 16.92 | 17.43 | 95,960,000 | +0.22(+1.29%) |
Oct 19, 2007 | 17.57 | 17.57 | 17.19 | 17.21 | 123,409,472 | -0.44(-2.48%) |
Oct 18, 2007 | 17.35 | 17.66 | 17.32 | 17.65 | 101,149,064 | +0.16(+0.94%) |
Oct 17, 2007 | 17.53 | 17.66 | 17.18 | 17.49 | 286,752,032 | +0.81(+4.87%) |
Oct 16, 2007 | 16.83 | 17.00 | 16.54 | 16.68 | 164,201,536 | -0.18(-1.05%) |
Oct 15, 2007 | 16.78 | 17.06 | 16.73 | 16.85 | 113,881,328 | +0.13(+0.78%) |
Oct 12, 2007 | 16.75 | 16.81 | 16.58 | 16.72 | 74,320,536 | +0.08(+0.47%) |
Oct 11, 2007 | 16.93 | 17.13 | 16.47 | 16.64 | 139,448,032 | -0.29(-1.74%) |
Oct 10, 2007 | 16.94 | 16.97 | 16.77 | 16.94 | 58,552,208 | +0.03(+0.15%) |
Oct 09, 2007 | 16.81 | 16.92 | 16.72 | 16.91 | 67,052,372 | +0.12(+0.70%) |
Oct 08, 2007 | 16.69 | 16.86 | 16.67 | 16.79 | 52,785,048 | +0.08(+0.47%) |
Oct 05, 2007 | 16.88 | 16.98 | 16.68 | 16.71 | 110,321,392 | -0.04(-0.23%) |
Oct 04, 2007 | 16.88 | 16.90 | 16.60 | 16.75 | 67,733,832 | -0.14(-0.81%) |
Oct 03, 2007 | 16.94 | 17.05 | 16.73 | 16.89 | 116,248,528 | -0.37(-2.16%) |
Oct 02, 2007 | 17.20 | 17.40 | 17.12 | 17.26 | 70,136,256 | +0.01(+0.03%) |