Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.15 | 19.32 | 18.42 | 18.78 | 34,600,920 | +0.27(+1.47%) |
Nov 29, 2007 | 18.25 | 19.00 | 18.16 | 18.51 | 41,136,272 | +0.20(+1.09%) |
Nov 28, 2007 | 17.47 | 18.54 | 17.41 | 18.30 | 56,634,580 | +1.10(+6.39%) |
Nov 27, 2007 | 17.27 | 17.56 | 16.80 | 17.21 | 32,495,546 | +0.25(+1.46%) |
Nov 26, 2007 | 17.20 | 17.64 | 16.95 | 16.96 | 27,044,010 | +0.01(+0.06%) |
Nov 23, 2007 | 17.18 | 17.20 | 16.78 | 16.95 | 7,020,812 | +0.02(+0.10%) |
Nov 21, 2007 | 16.78 | 17.22 | 16.52 | 16.93 | 25,802,546 | -0.11(-0.66%) |
Nov 20, 2007 | 17.17 | 17.53 | 16.43 | 17.04 | 25,270,788 | +0.02(+0.12%) |
Nov 19, 2007 | 17.11 | 17.50 | 16.70 | 17.02 | 26,107,074 | -0.28(-1.61%) |
Nov 16, 2007 | 17.41 | 17.50 | 16.80 | 17.30 | 27,664,180 | -0.00(-0.01%) |
Nov 15, 2007 | 17.31 | 17.64 | 17.04 | 17.30 | 22,165,670 | -0.18(-1.01%) |
Nov 14, 2007 | 18.18 | 18.18 | 17.41 | 17.48 | 23,063,432 | -0.19(-1.08%) |
Nov 13, 2007 | 17.17 | 17.99 | 17.17 | 17.67 | 32,094,302 | +0.65(+3.81%) |
Nov 12, 2007 | 17.86 | 18.38 | 16.87 | 17.02 | 45,918,216 | -1.04(-5.76%) |
Nov 09, 2007 | 17.31 | 18.67 | 17.22 | 18.06 | 46,329,440 | +0.15(+0.81%) |
Nov 08, 2007 | 18.72 | 18.81 | 17.10 | 17.92 | 50,081,380 | -0.75(-4.03%) |
Nov 07, 2007 | 18.62 | 18.90 | 18.17 | 18.67 | 54,858,676 | +0.01(+0.04%) |
Nov 06, 2007 | 18.01 | 19.00 | 17.72 | 18.66 | 83,118,000 | +1.26(+7.24%) |
Nov 05, 2007 | 17.37 | 17.83 | 17.06 | 17.40 | 44,354,412 | -0.38(-2.16%) |
Nov 02, 2007 | 17.94 | 18.34 | 17.52 | 17.78 | 52,931,112 | +0.05(+0.30%) |
Nov 01, 2007 | 17.41 | 18.58 | 17.35 | 17.73 | 102,612,784 | -0.04(-0.23%) |
Oct 31, 2007 | 16.61 | 18.23 | 16.29 | 17.77 | 216,538,304 | +3.07(+20.85%) |
Oct 30, 2007 | 14.79 | 14.82 | 14.38 | 14.71 | 32,814,404 | -0.02(-0.13%) |
Oct 29, 2007 | 14.89 | 15.12 | 14.68 | 14.73 | 17,211,294 | +0.03(+0.20%) |
Oct 26, 2007 | 14.41 | 14.94 | 14.41 | 14.70 | 30,483,874 | +0.53(+3.73%) |
Oct 25, 2007 | 13.76 | 14.27 | 13.51 | 14.17 | 70,811,320 | +0.38(+2.77%) |
Oct 24, 2007 | 13.85 | 13.85 | 13.40 | 13.78 | 35,465,500 | -0.10(-0.69%) |
Oct 23, 2007 | 13.98 | 14.26 | 13.78 | 13.88 | 47,984,748 | +0.16(+1.19%) |
Oct 22, 2007 | 14.04 | 14.38 | 13.60 | 13.72 | 59,162,952 | -0.47(-3.30%) |
Oct 19, 2007 | 14.34 | 14.42 | 14.07 | 14.19 | 18,432,656 | -0.20(-1.38%) |
Oct 18, 2007 | 14.34 | 14.55 | 14.13 | 14.39 | 19,901,926 | -0.08(-0.58%) |
Oct 17, 2007 | 14.79 | 14.82 | 14.16 | 14.47 | 27,475,878 | -0.09(-0.64%) |
Oct 16, 2007 | 14.64 | 14.69 | 14.43 | 14.56 | 24,367,438 | -0.22(-1.46%) |
Oct 15, 2007 | 15.27 | 15.31 | 14.63 | 14.78 | 27,338,034 | -0.50(-3.25%) |
Oct 12, 2007 | 15.22 | 15.44 | 15.13 | 15.27 | 18,557,678 | +0.13(+0.85%) |
Oct 11, 2007 | 15.47 | 15.85 | 14.81 | 15.15 | 44,141,244 | -0.28(-1.81%) |
Oct 10, 2007 | 15.21 | 15.65 | 15.16 | 15.42 | 38,093,828 | +0.20(+1.31%) |
Oct 09, 2007 | 15.28 | 15.39 | 15.16 | 15.23 | 23,053,110 | +0.03(+0.20%) |
Oct 08, 2007 | 15.25 | 15.34 | 14.86 | 15.19 | 20,016,262 | -0.01(-0.06%) |
Oct 05, 2007 | 15.38 | 15.43 | 14.93 | 15.20 | 21,629,788 | +0.09(+0.56%) |
Oct 04, 2007 | 14.76 | 15.29 | 14.75 | 15.12 | 34,727,124 | +0.43(+2.94%) |
Oct 03, 2007 | 14.22 | 15.01 | 14.21 | 14.69 | 56,330,200 | +0.37(+2.59%) |
Oct 02, 2007 | 14.48 | 14.53 | 14.19 | 14.32 | 20,489,634 | -0.04(-0.25%) |
Oct 01, 2007 | 13.83 | 14.49 | 13.83 | 14.35 | 39,684,932 | +0.51(+3.65%) |
Sep 28, 2007 | 13.74 | 14.25 | 13.59 | 13.85 | 48,999,612 | -0.00(-0.02%) |
Sep 27, 2007 | 13.50 | 14.03 | 13.25 | 13.85 | 43,841,940 | +0.48(+3.60%) |
Sep 26, 2007 | 13.38 | 13.51 | 13.10 | 13.37 | 29,841,424 | -0.01(-0.10%) |
Sep 25, 2007 | 13.14 | 13.46 | 13.03 | 13.38 | 42,587,984 | +0.07(+0.51%) |
Sep 24, 2007 | 13.80 | 13.81 | 12.99 | 13.31 | 54,592,720 | -0.40(-2.93%) |
Sep 21, 2007 | 14.12 | 14.22 | 13.70 | 13.72 | 21,777,250 | -0.28(-1.97%) |
Sep 20, 2007 | 14.04 | 14.18 | 13.86 | 13.99 | 20,812,874 | +0.00(+0.01%) |
Sep 19, 2007 | 13.94 | 14.22 | 13.75 | 13.99 | 49,879,304 | +0.35(+2.53%) |
Sep 18, 2007 | 12.93 | 13.94 | 12.71 | 13.65 | 55,507,408 | +0.85(+6.65%) |
Sep 17, 2007 | 12.86 | 12.94 | 12.63 | 12.79 | 14,856,187 | -0.11(-0.82%) |
Sep 14, 2007 | 12.89 | 13.01 | 12.71 | 12.90 | 18,950,908 | -0.15(-1.18%) |
Sep 13, 2007 | 12.98 | 13.32 | 12.64 | 13.05 | 32,962,934 | +0.25(+1.95%) |
Sep 12, 2007 | 12.40 | 12.85 | 12.27 | 12.81 | 21,706,724 | +0.44(+3.53%) |
Sep 11, 2007 | 12.17 | 12.59 | 12.17 | 12.37 | 22,882,140 | +0.23(+1.90%) |
Sep 10, 2007 | 12.23 | 12.35 | 11.85 | 12.14 | 28,389,498 | -0.05(-0.38%) |
Sep 07, 2007 | 12.27 | 12.36 | 12.12 | 12.19 | 26,473,570 | -0.43(-3.38%) |
Sep 06, 2007 | 12.91 | 12.91 | 12.55 | 12.61 | 14,983,346 | -0.07(-0.58%) |
Sep 05, 2007 | 12.80 | 12.80 | 12.57 | 12.69 | 19,990,618 | -0.25(-1.94%) |