Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.50 | 18.56 | 17.91 | 18.06 | 19,930,656 | -0.37(-2.02%) |
Dec 28, 2007 | 18.44 | 18.52 | 18.15 | 18.44 | 42,421,936 | +0.26(+1.42%) |
Dec 27, 2007 | 18.34 | 18.44 | 17.98 | 18.18 | 35,014,916 | -0.15(-0.80%) |
Dec 26, 2007 | 17.83 | 18.41 | 17.81 | 18.33 | 31,367,602 | +0.08(+0.44%) |
Dec 24, 2007 | 17.99 | 18.34 | 17.84 | 18.25 | 18,291,552 | +0.50(+2.83%) |
Dec 21, 2007 | 17.61 | 17.79 | 17.41 | 17.74 | 52,075,168 | +0.82(+4.81%) |
Dec 20, 2007 | 17.10 | 17.31 | 16.82 | 16.93 | 38,548,940 | +0.44(+2.64%) |
Dec 19, 2007 | 16.43 | 16.78 | 16.14 | 16.49 | 45,102,620 | +0.14(+0.84%) |
Dec 18, 2007 | 16.16 | 16.49 | 15.68 | 16.36 | 41,040,960 | +0.71(+4.53%) |
Dec 17, 2007 | 16.36 | 16.46 | 15.56 | 15.65 | 48,281,708 | -1.18(-7.00%) |
Dec 14, 2007 | 17.00 | 17.28 | 16.47 | 16.82 | 37,952,468 | -0.51(-2.95%) |
Dec 13, 2007 | 17.43 | 17.43 | 16.84 | 17.34 | 60,355,324 | -0.22(-1.23%) |
Dec 12, 2007 | 17.10 | 17.93 | 17.05 | 17.55 | 81,712,736 | +1.36(+8.41%) |
Dec 11, 2007 | 16.81 | 17.11 | 16.02 | 16.19 | 56,507,560 | -0.28(-1.69%) |
Dec 10, 2007 | 16.62 | 16.64 | 16.35 | 16.47 | 33,958,484 | -0.26(-1.55%) |
Dec 07, 2007 | 17.20 | 17.20 | 16.66 | 16.73 | 34,925,692 | +0.00(+0.03%) |
Dec 06, 2007 | 16.37 | 16.77 | 16.20 | 16.72 | 28,505,512 | +0.63(+3.94%) |
Dec 05, 2007 | 15.69 | 16.19 | 15.59 | 16.09 | 46,133,844 | +1.00(+6.64%) |
Dec 04, 2007 | 14.93 | 15.33 | 14.81 | 15.09 | 29,960,120 | -0.12(-0.76%) |
Dec 03, 2007 | 14.99 | 15.20 | 14.76 | 15.20 | 42,626,100 | +0.11(+0.72%) |
Nov 30, 2007 | 15.53 | 15.63 | 14.77 | 15.10 | 39,461,288 | -0.04(-0.26%) |
Nov 29, 2007 | 15.28 | 15.64 | 14.92 | 15.13 | 41,250,508 | -0.34(-2.22%) |
Nov 28, 2007 | 15.33 | 15.48 | 15.08 | 15.48 | 50,739,496 | +0.63(+4.27%) |
Nov 27, 2007 | 14.73 | 15.06 | 14.32 | 14.84 | 54,281,036 | +0.03(+0.21%) |
Nov 26, 2007 | 15.60 | 15.83 | 14.71 | 14.81 | 49,799,196 | -0.98(-6.23%) |
Nov 23, 2007 | 15.68 | 15.85 | 15.63 | 15.80 | 17,332,130 | +0.27(+1.76%) |
Nov 21, 2007 | 16.19 | 16.24 | 15.47 | 15.52 | 51,107,824 | -0.93(-5.68%) |
Nov 20, 2007 | 15.90 | 16.68 | 15.90 | 16.46 | 37,524,096 | +0.63(+4.00%) |
Nov 19, 2007 | 16.46 | 16.46 | 15.70 | 15.83 | 36,537,388 | -0.75(-4.55%) |
Nov 16, 2007 | 16.55 | 16.67 | 16.12 | 16.58 | 44,501,700 | +0.94(+6.00%) |
Nov 15, 2007 | 16.18 | 16.24 | 15.44 | 15.64 | 45,510,868 | -0.53(-3.29%) |
Nov 14, 2007 | 17.18 | 17.20 | 16.05 | 16.17 | 50,305,304 | -0.37(-2.22%) |
Nov 13, 2007 | 15.85 | 16.54 | 15.63 | 16.54 | 69,406,400 | +1.66(+11.18%) |
Nov 12, 2007 | 16.35 | 16.39 | 14.86 | 14.88 | 85,758,784 | -2.02(-11.93%) |
Nov 09, 2007 | 18.12 | 18.45 | 16.26 | 16.89 | 107,156,944 | -1.41(-7.72%) |
Nov 08, 2007 | 15.67 | 18.68 | 15.67 | 18.30 | 155,782,784 | +3.77(+25.91%) |
Nov 07, 2007 | 14.95 | 15.16 | 14.42 | 14.54 | 53,175,668 | -0.36(-2.41%) |
Nov 06, 2007 | 14.58 | 14.93 | 14.33 | 14.90 | 38,855,708 | +0.75(+5.28%) |
Nov 05, 2007 | 13.93 | 14.37 | 13.77 | 14.15 | 41,584,904 | -0.48(-3.26%) |
Nov 02, 2007 | 14.82 | 15.04 | 14.30 | 14.62 | 42,269,804 | -0.06(-0.43%) |
Nov 01, 2007 | 14.62 | 14.80 | 14.32 | 14.69 | 51,499,332 | -0.30(-2.02%) |
Oct 31, 2007 | 14.54 | 15.25 | 14.39 | 14.99 | 45,963,412 | +0.66(+4.57%) |
Oct 30, 2007 | 14.70 | 14.89 | 14.26 | 14.33 | 59,702,520 | -0.48(-3.21%) |
Oct 29, 2007 | 14.69 | 15.00 | 14.67 | 14.81 | 47,462,436 | +0.45(+3.17%) |
Oct 26, 2007 | 14.06 | 14.39 | 13.97 | 14.36 | 35,472,696 | +0.60(+4.39%) |
Oct 25, 2007 | 13.60 | 13.76 | 13.32 | 13.75 | 60,303,076 | +0.31(+2.30%) |
Oct 24, 2007 | 13.01 | 13.46 | 12.72 | 13.44 | 50,997,904 | +0.44(+3.36%) |
Oct 23, 2007 | 12.84 | 13.01 | 12.67 | 13.01 | 32,662,370 | +0.50(+4.00%) |
Oct 22, 2007 | 12.18 | 12.58 | 12.13 | 12.51 | 47,990,596 | -0.15(-1.15%) |
Oct 19, 2007 | 13.43 | 13.48 | 12.49 | 12.65 | 56,044,744 | -0.90(-6.64%) |
Oct 18, 2007 | 13.25 | 13.59 | 13.15 | 13.55 | 45,026,668 | +0.20(+1.50%) |
Oct 17, 2007 | 13.52 | 13.54 | 12.96 | 13.35 | 43,710,704 | +0.18(+1.36%) |
Oct 16, 2007 | 13.29 | 13.48 | 13.17 | 13.17 | 46,390,128 | -0.16(-1.22%) |
Oct 15, 2007 | 13.48 | 13.58 | 13.12 | 13.33 | 37,792,800 | +0.16(+1.18%) |
Oct 12, 2007 | 12.99 | 13.23 | 12.92 | 13.18 | 20,897,172 | +0.26(+2.00%) |
Oct 11, 2007 | 13.35 | 13.44 | 12.75 | 12.92 | 56,360,292 | -0.15(-1.14%) |
Oct 10, 2007 | 12.71 | 13.10 | 12.67 | 13.07 | 36,092,384 | +0.35(+2.77%) |
Oct 09, 2007 | 12.54 | 12.80 | 12.42 | 12.72 | 40,050,176 | +0.35(+2.83%) |
Oct 08, 2007 | 12.38 | 12.40 | 12.16 | 12.37 | 37,529,536 | +0.01(+0.10%) |
Oct 05, 2007 | 12.07 | 12.48 | 12.02 | 12.36 | 46,669,064 | +0.42(+3.51%) |
Oct 04, 2007 | 11.74 | 12.00 | 11.42 | 11.94 | 38,023,232 | +0.22(+1.89%) |
Oct 03, 2007 | 12.17 | 12.20 | 11.68 | 11.72 | 42,994,848 | -0.45(-3.70%) |
Oct 02, 2007 | 12.10 | 12.29 | 11.90 | 12.17 | 27,106,158 | -0.08(-0.67%) |