Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.55 | 16.55 | 15.97 | 16.19 | 105,515,736 | -0.16(-0.99%) |
Nov 29, 2007 | 16.18 | 16.43 | 16.15 | 16.35 | 69,665,824 | +0.09(+0.57%) |
Nov 28, 2007 | 15.86 | 16.33 | 15.83 | 16.26 | 96,699,600 | +0.67(+4.30%) |
Nov 27, 2007 | 15.37 | 15.62 | 15.20 | 15.59 | 101,361,888 | +0.46(+3.04%) |
Nov 26, 2007 | 15.55 | 15.72 | 15.10 | 15.13 | 85,609,712 | -0.43(-2.79%) |
Nov 23, 2007 | 15.38 | 15.58 | 15.24 | 15.56 | 58,932,948 | +0.27(+1.79%) |
Nov 21, 2007 | 15.66 | 15.70 | 15.24 | 15.29 | 112,016,320 | -0.55(-3.49%) |
Nov 20, 2007 | 15.74 | 15.99 | 15.46 | 15.84 | 120,305,912 | +0.22(+1.39%) |
Nov 19, 2007 | 15.80 | 15.89 | 15.58 | 15.63 | 84,275,824 | -0.21(-1.33%) |
Nov 16, 2007 | 15.85 | 16.00 | 15.63 | 15.84 | 129,569,992 | -0.01(-0.08%) |
Nov 15, 2007 | 16.04 | 16.18 | 15.69 | 15.85 | 107,942,016 | -0.20(-1.24%) |
Nov 14, 2007 | 16.45 | 16.46 | 16.00 | 16.05 | 101,881,864 | -0.18(-1.11%) |
Nov 13, 2007 | 15.89 | 16.23 | 15.82 | 16.23 | 100,054,400 | +0.53(+3.36%) |
Nov 12, 2007 | 15.78 | 15.87 | 15.58 | 15.70 | 117,437,272 | +0.09(+0.56%) |
Nov 09, 2007 | 15.74 | 15.92 | 15.52 | 15.61 | 115,453,816 | -0.49(-3.02%) |
Nov 08, 2007 | 16.69 | 16.74 | 15.70 | 16.10 | 147,215,872 | -0.60(-3.59%) |
Nov 07, 2007 | 16.91 | 17.10 | 16.68 | 16.70 | 115,107,752 | -0.37(-2.15%) |
Nov 06, 2007 | 16.74 | 17.09 | 16.74 | 17.07 | 111,666,048 | +0.40(+2.42%) |
Nov 05, 2007 | 16.50 | 16.78 | 16.41 | 16.66 | 88,885,184 | +0.02(+0.15%) |
Nov 02, 2007 | 16.61 | 16.74 | 16.39 | 16.64 | 94,436,096 | +0.19(+1.13%) |
Nov 01, 2007 | 16.58 | 16.81 | 16.45 | 16.45 | 139,473,536 | -0.25(-1.49%) |
Oct 31, 2007 | 16.37 | 16.70 | 16.36 | 16.70 | 104,382,312 | +0.39(+2.40%) |
Oct 30, 2007 | 16.21 | 16.37 | 16.20 | 16.31 | 66,754,012 | +0.01(+0.04%) |
Oct 29, 2007 | 16.17 | 16.36 | 16.14 | 16.30 | 85,780,288 | +0.20(+1.23%) |
Oct 26, 2007 | 16.30 | 16.42 | 16.00 | 16.10 | 99,274,432 | +0.03(+0.19%) |
Oct 25, 2007 | 16.25 | 16.30 | 15.85 | 16.07 | 92,870,832 | -0.07(-0.46%) |
Oct 24, 2007 | 16.35 | 16.38 | 15.81 | 16.15 | 144,612,544 | -0.49(-2.95%) |
Oct 23, 2007 | 16.53 | 16.65 | 16.24 | 16.64 | 108,333,800 | +0.10(+0.60%) |
Oct 22, 2007 | 16.11 | 16.57 | 16.05 | 16.54 | 101,156,288 | +0.21(+1.29%) |
Oct 19, 2007 | 16.66 | 16.67 | 16.31 | 16.33 | 130,092,160 | -0.42(-2.48%) |
Oct 18, 2007 | 16.46 | 16.75 | 16.43 | 16.74 | 106,626,344 | +0.16(+0.94%) |
Oct 17, 2007 | 16.63 | 16.75 | 16.30 | 16.59 | 302,279,808 | +0.77(+4.87%) |
Oct 16, 2007 | 15.97 | 16.13 | 15.69 | 15.82 | 173,093,136 | -0.17(-1.05%) |
Oct 15, 2007 | 15.92 | 16.18 | 15.87 | 15.99 | 120,048,064 | +0.12(+0.78%) |
Oct 12, 2007 | 15.89 | 15.94 | 15.73 | 15.86 | 78,345,032 | +0.07(+0.47%) |
Oct 11, 2007 | 16.06 | 16.25 | 15.62 | 15.79 | 146,999,216 | -0.28(-1.74%) |
Oct 10, 2007 | 16.07 | 16.10 | 15.91 | 16.07 | 61,722,840 | +0.02(+0.16%) |
Oct 09, 2007 | 15.94 | 16.05 | 15.86 | 16.04 | 70,683,296 | +0.11(+0.70%) |
Oct 08, 2007 | 15.83 | 15.99 | 15.81 | 15.93 | 55,643,388 | +0.07(+0.47%) |
Oct 05, 2007 | 16.02 | 16.10 | 15.82 | 15.86 | 116,295,360 | -0.04(-0.23%) |
Oct 04, 2007 | 16.02 | 16.04 | 15.75 | 15.89 | 71,401,656 | -0.13(-0.81%) |
Oct 03, 2007 | 16.07 | 16.17 | 15.87 | 16.02 | 122,543,448 | -0.35(-2.16%) |
Oct 02, 2007 | 16.32 | 16.50 | 16.24 | 16.38 | 73,934,168 | +0.01(+0.03%) |
Oct 01, 2007 | 16.17 | 16.48 | 16.05 | 16.37 | 87,786,872 | +0.32(+1.98%) |
Sep 28, 2007 | 15.97 | 17.20 | 15.94 | 16.05 | 69,122,856 | +0.06(+0.39%) |
Sep 27, 2007 | 16.20 | 16.20 | 15.96 | 15.99 | 76,442,264 | -0.09(-0.58%) |
Sep 26, 2007 | 16.13 | 16.36 | 16.02 | 16.09 | 110,537,824 | +0.01(+0.08%) |
Sep 25, 2007 | 16.04 | 16.25 | 15.99 | 16.07 | 80,821,640 | -0.06(-0.35%) |
Sep 24, 2007 | 16.13 | 16.29 | 16.03 | 16.13 | 81,077,328 | +0.07(+0.42%) |
Sep 21, 2007 | 16.15 | 16.17 | 15.99 | 16.06 | 113,400,720 | +0.04(+0.23%) |
Sep 20, 2007 | 15.84 | 16.12 | 15.82 | 16.02 | 83,197,752 | +0.08(+0.51%) |
Sep 19, 2007 | 15.91 | 16.01 | 15.79 | 15.94 | 111,324,776 | +0.17(+1.06%) |
Sep 18, 2007 | 15.49 | 15.82 | 15.45 | 15.78 | 116,054,336 | +0.35(+2.25%) |
Sep 17, 2007 | 15.44 | 15.57 | 15.37 | 15.43 | 74,528,008 | -0.05(-0.32%) |
Sep 14, 2007 | 15.48 | 15.64 | 15.27 | 15.48 | 107,223,048 | -0.26(-1.66%) |
Sep 13, 2007 | 15.87 | 15.92 | 15.68 | 15.74 | 104,683,848 | -0.07(-0.43%) |
Sep 12, 2007 | 15.84 | 16.05 | 15.73 | 15.81 | 97,967,968 | -0.12(-0.78%) |
Sep 11, 2007 | 15.84 | 16.07 | 15.68 | 15.93 | 99,491,240 | +0.19(+1.22%) |
Sep 10, 2007 | 16.09 | 16.28 | 15.67 | 15.74 | 172,862,496 | -0.07(-0.47%) |
Sep 07, 2007 | 15.95 | 15.98 | 15.68 | 15.81 | 105,231,656 | -0.42(-2.60%) |
Sep 06, 2007 | 16.15 | 16.28 | 16.07 | 16.23 | 79,721,296 | +0.10(+0.62%) |
Sep 05, 2007 | 16.14 | 16.27 | 16.01 | 16.14 | 95,994,248 | -0.12(-0.73%) |