Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.94 | 17.18 | 16.78 | 17.10 | 167,585,856 | +0.23(+1.35%) |
Oct 30, 2007 | 17.05 | 17.05 | 16.85 | 16.87 | 56,290,904 | -0.26(-1.54%) |
Oct 29, 2007 | 17.09 | 17.13 | 16.93 | 17.13 | 75,296,840 | +0.05(+0.30%) |
Oct 26, 2007 | 16.99 | 17.08 | 16.61 | 17.08 | 156,187,792 | +0.41(+2.43%) |
Oct 25, 2007 | 16.71 | 16.84 | 16.31 | 16.68 | 155,154,608 | -0.02(-0.09%) |
Oct 24, 2007 | 16.78 | 16.80 | 16.27 | 16.69 | 206,276,400 | -0.13(-0.75%) |
Oct 23, 2007 | 16.92 | 16.92 | 16.63 | 16.82 | 97,443,528 | +0.09(+0.55%) |
Oct 22, 2007 | 16.36 | 16.83 | 16.36 | 16.73 | 129,183,496 | +0.20(+1.23%) |
Oct 19, 2007 | 17.00 | 17.10 | 16.50 | 16.52 | 176,898,944 | -0.57(-3.32%) |
Oct 18, 2007 | 16.96 | 17.14 | 16.93 | 17.09 | 142,418,912 | -0.22(-1.26%) |
Oct 17, 2007 | 17.46 | 17.53 | 17.00 | 17.31 | 146,719,200 | -0.01(-0.06%) |
Oct 16, 2007 | 17.53 | 17.55 | 17.23 | 17.32 | 133,796,232 | -0.33(-1.87%) |
Oct 15, 2007 | 17.94 | 17.95 | 17.46 | 17.65 | 152,038,736 | -0.36(-2.03%) |
Oct 12, 2007 | 17.83 | 18.02 | 17.83 | 18.02 | 66,011,960 | +0.12(+0.65%) |
Oct 11, 2007 | 18.20 | 18.20 | 17.85 | 17.90 | 124,176,776 | -0.05(-0.25%) |
Oct 10, 2007 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 18.17 | 18.17 | 17.87 | 17.94 | 41,375,884 | -0.25(-1.37%) |
Oct 05, 2007 | 18.05 | 18.23 | 18.02 | 18.19 | 78,118,952 | +0.20(+1.10%) |
Oct 04, 2007 | 17.95 | 18.02 | 17.87 | 17.99 | 59,926,716 | +0.11(+0.59%) |
Oct 03, 2007 | 17.83 | 17.99 | 17.80 | 17.89 | 83,473,016 | -0.04(-0.23%) |
Oct 02, 2007 | 17.82 | 17.96 | 17.77 | 17.93 | 57,988,744 | +0.20(+1.14%) |
Oct 01, 2007 | 17.30 | 17.77 | 17.29 | 17.73 | 98,759,976 | +0.33(+1.89%) |
Sep 28, 2007 | 17.35 | 17.51 | 17.32 | 17.40 | 60,665,524 | -0.07(-0.41%) |
Sep 27, 2007 | 17.34 | 17.48 | 17.29 | 17.47 | 70,557,928 | +0.20(+1.17%) |
Sep 26, 2007 | 17.31 | 17.42 | 17.17 | 17.27 | 104,384,392 | +0.01(+0.03%) |
Sep 25, 2007 | 17.20 | 17.27 | 17.07 | 17.26 | 70,702,936 | -0.04(-0.21%) |
Sep 24, 2007 | 17.56 | 17.56 | 17.22 | 17.30 | 97,724,576 | -0.24(-1.39%) |
Sep 21, 2007 | 17.66 | 17.66 | 17.34 | 17.54 | 106,707,152 | -0.06(-0.35%) |
Sep 20, 2007 | 17.87 | 17.89 | 17.51 | 17.60 | 127,256,696 | -0.22(-1.22%) |
Sep 19, 2007 | 17.71 | 18.08 | 17.77 | 17.82 | 147,401,328 | +0.11(+0.63%) |
Sep 18, 2007 | 17.17 | 17.79 | 17.01 | 17.71 | 273,636,480 | +0.64(+3.77%) |
Sep 17, 2007 | 17.08 | 17.08 | 16.92 | 17.06 | 80,938,192 | -0.16(-0.94%) |
Sep 14, 2007 | 16.98 | 17.22 | 16.96 | 17.22 | 59,811,556 | +0.06(+0.35%) |
Sep 13, 2007 | 16.99 | 17.18 | 16.98 | 17.16 | 107,523,712 | +0.28(+1.65%) |
Sep 12, 2007 | 16.88 | 16.98 | 16.77 | 16.88 | 64,217,504 | +0.04(+0.21%) |
Sep 11, 2007 | 16.76 | 16.98 | 16.75 | 16.85 | 99,927,576 | +0.17(+1.03%) |
Sep 10, 2007 | 16.77 | 16.88 | 16.50 | 16.68 | 118,147,968 | -0.06(-0.33%) |
Sep 07, 2007 | 16.73 | 16.90 | 16.63 | 16.73 | 148,721,104 | -0.17(-1.02%) |
Sep 06, 2007 | 17.03 | 17.19 | 16.80 | 16.91 | 62,295,672 | -0.13(-0.74%) |
Sep 05, 2007 | 17.21 | 17.22 | 16.93 | 17.03 | 89,064,464 | -0.21(-1.21%) |
Sep 04, 2007 | 17.11 | 17.44 | 17.06 | 17.24 | 72,135,656 | +0.13(+0.77%) |
Aug 31, 2007 | 17.23 | 17.23 | 16.95 | 17.11 | 109,227,456 | +0.22(+1.32%) |
Aug 30, 2007 | 16.79 | 17.03 | 16.77 | 16.88 | 93,648,736 | -0.11(-0.63%) |
Aug 29, 2007 | 16.88 | 17.08 | 16.66 | 16.99 | 99,102,760 | +0.20(+1.21%) |
Aug 28, 2007 | 17.13 | 17.15 | 16.73 | 16.79 | 122,909,072 | -0.52(-2.99%) |
Aug 27, 2007 | 17.47 | 17.48 | 17.28 | 17.31 | 38,808,480 | -0.20(-1.16%) |
Aug 24, 2007 | 17.41 | 17.59 | 17.29 | 17.51 | 69,749,576 | +0.06(+0.35%) |
Aug 23, 2007 | 17.61 | 17.64 | 17.34 | 17.45 | 101,154,880 | +0.03(+0.15%) |
Aug 22, 2007 | 17.48 | 17.64 | 17.27 | 17.42 | 138,134,176 | +0.05(+0.26%) |
Aug 21, 2007 | 17.15 | 17.52 | 17.15 | 17.38 | 94,016,344 | +0.12(+0.71%) |
Aug 20, 2007 | 17.54 | 17.55 | 17.02 | 17.25 | 174,549,136 | -0.23(-1.33%) |
Aug 17, 2007 | 17.93 | 17.94 | 17.05 | 17.49 | 349,301,248 | +0.68(+4.07%) |
Aug 16, 2007 | 16.19 | 18.68 | 15.97 | 16.80 | 322,978,656 | +0.49(+3.01%) |
Aug 15, 2007 | 16.47 | 16.78 | 16.20 | 16.31 | 160,986,640 | -0.15(-0.89%) |
Aug 14, 2007 | 16.86 | 16.88 | 16.38 | 16.46 | 140,385,520 | -0.29(-1.75%) |
Aug 13, 2007 | 17.30 | 17.30 | 16.57 | 16.75 | 113,715,528 | -0.15(-0.90%) |
Aug 10, 2007 | 16.71 | 17.18 | 16.65 | 16.91 | 152,113,904 | -0.08(-0.45%) |
Aug 09, 2007 | 17.11 | 17.46 | 16.80 | 16.98 | 199,309,488 | -0.63(-3.60%) |
Aug 08, 2007 | 17.33 | 17.84 | 17.24 | 17.61 | 216,446,816 | +0.41(+2.39%) |
Aug 07, 2007 | 17.00 | 17.44 | 16.92 | 17.20 | 230,965,488 | +0.12(+0.71%) |
Aug 06, 2007 | 16.32 | 17.11 | 16.20 | 17.08 | 226,562,640 | +0.69(+4.24%) |
Aug 03, 2007 | 16.54 | 16.99 | 16.38 | 16.39 | 265,817,088 | -0.59(-3.46%) |
Aug 02, 2007 | 17.06 | 17.18 | 16.82 | 16.98 | 129,808,760 | +0.11(+0.66%) |