Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.49 | 20.16 | 19.49 | 19.96 | 14,140,594 | +0.48(+2.48%) |
Dec 28, 2007 | 19.58 | 19.80 | 19.34 | 19.48 | 10,674,598 | -0.00(-0.01%) |
Dec 27, 2007 | 19.38 | 20.03 | 19.30 | 19.48 | 21,744,066 | +0.05(+0.26%) |
Dec 26, 2007 | 19.37 | 19.55 | 19.20 | 19.43 | 13,453,621 | -0.24(-1.24%) |
Dec 24, 2007 | 19.66 | 19.84 | 19.45 | 19.67 | 11,349,377 | -0.02(-0.11%) |
Dec 21, 2007 | 19.45 | 19.69 | 18.88 | 19.69 | 54,902,696 | +0.52(+2.71%) |
Dec 20, 2007 | 19.99 | 20.13 | 18.85 | 19.17 | 44,320,040 | -0.52(-2.63%) |
Dec 19, 2007 | 18.53 | 19.75 | 18.32 | 19.69 | 48,167,536 | +0.98(+5.24%) |
Dec 18, 2007 | 19.34 | 19.36 | 18.41 | 18.71 | 39,957,896 | -0.29(-1.54%) |
Dec 17, 2007 | 20.09 | 20.09 | 18.74 | 19.01 | 44,367,160 | -1.08(-5.37%) |
Dec 14, 2007 | 20.43 | 20.70 | 19.77 | 20.08 | 39,660,096 | -0.62(-2.98%) |
Dec 13, 2007 | 19.75 | 20.86 | 19.62 | 20.70 | 51,740,212 | +0.86(+4.35%) |
Dec 12, 2007 | 20.81 | 20.89 | 19.68 | 19.84 | 46,700,936 | -0.33(-1.66%) |
Dec 11, 2007 | 20.34 | 21.07 | 19.94 | 20.17 | 94,170,504 | +0.19(+0.95%) |
Dec 10, 2007 | 19.57 | 20.26 | 19.57 | 19.98 | 35,392,684 | +0.54(+2.80%) |
Dec 07, 2007 | 19.16 | 19.64 | 18.97 | 19.44 | 38,119,176 | +0.33(+1.74%) |
Dec 06, 2007 | 18.64 | 19.32 | 18.46 | 19.11 | 42,341,464 | +0.55(+2.97%) |
Dec 05, 2007 | 18.55 | 18.78 | 18.22 | 18.56 | 30,818,794 | +0.40(+2.19%) |
Dec 04, 2007 | 18.55 | 18.63 | 18.04 | 18.16 | 29,913,242 | -0.56(-3.02%) |
Dec 03, 2007 | 18.55 | 18.97 | 18.28 | 18.72 | 29,118,198 | +0.11(+0.61%) |
Nov 30, 2007 | 18.98 | 19.15 | 18.26 | 18.61 | 34,914,088 | +0.27(+1.47%) |
Nov 29, 2007 | 18.09 | 18.83 | 17.99 | 18.34 | 41,508,596 | +0.20(+1.09%) |
Nov 28, 2007 | 17.31 | 18.37 | 17.25 | 18.14 | 57,147,176 | +1.09(+6.39%) |
Nov 27, 2007 | 17.11 | 17.40 | 16.65 | 17.05 | 32,789,662 | +0.25(+1.46%) |
Nov 26, 2007 | 17.04 | 17.48 | 16.80 | 16.81 | 27,288,784 | +0.01(+0.06%) |
Nov 23, 2007 | 17.03 | 17.05 | 16.63 | 16.80 | 7,084,357 | +0.02(+0.10%) |
Nov 21, 2007 | 16.63 | 17.07 | 16.37 | 16.78 | 26,036,084 | -0.11(-0.66%) |
Nov 20, 2007 | 17.02 | 17.37 | 16.28 | 16.89 | 25,499,514 | +0.02(+0.12%) |
Nov 19, 2007 | 16.96 | 17.34 | 16.55 | 16.87 | 26,343,370 | -0.28(-1.61%) |
Nov 16, 2007 | 17.25 | 17.34 | 16.65 | 17.15 | 27,914,568 | -0.00(-0.01%) |
Nov 15, 2007 | 17.16 | 17.48 | 16.89 | 17.15 | 22,366,292 | -0.18(-1.01%) |
Nov 14, 2007 | 18.01 | 18.01 | 17.25 | 17.32 | 23,272,178 | -0.19(-1.08%) |
Nov 13, 2007 | 17.01 | 17.83 | 17.01 | 17.51 | 32,384,786 | +0.64(+3.81%) |
Nov 12, 2007 | 17.70 | 18.22 | 16.72 | 16.87 | 46,333,820 | -1.03(-5.76%) |
Nov 09, 2007 | 17.16 | 18.50 | 17.07 | 17.90 | 46,748,768 | +0.14(+0.81%) |
Nov 08, 2007 | 18.55 | 18.64 | 16.95 | 17.75 | 50,534,664 | -0.75(-4.03%) |
Nov 07, 2007 | 18.46 | 18.73 | 18.01 | 18.50 | 55,355,200 | +0.01(+0.04%) |
Nov 06, 2007 | 17.85 | 18.83 | 17.56 | 18.49 | 83,870,296 | +1.25(+7.24%) |
Nov 05, 2007 | 17.21 | 17.67 | 16.91 | 17.24 | 44,755,860 | -0.38(-2.16%) |
Nov 02, 2007 | 17.78 | 18.18 | 17.36 | 17.63 | 53,410,188 | +0.05(+0.30%) |
Nov 01, 2007 | 17.26 | 18.41 | 17.19 | 17.57 | 103,541,528 | -0.04(-0.23%) |
Oct 31, 2007 | 16.46 | 18.06 | 16.15 | 17.61 | 218,498,192 | +3.04(+20.85%) |
Oct 30, 2007 | 14.66 | 14.68 | 14.25 | 14.57 | 33,111,406 | -0.02(-0.13%) |
Oct 29, 2007 | 14.76 | 14.98 | 14.55 | 14.59 | 17,367,072 | +0.03(+0.20%) |
Oct 26, 2007 | 14.28 | 14.81 | 14.28 | 14.56 | 30,759,784 | +0.52(+3.73%) |
Oct 25, 2007 | 13.63 | 14.14 | 13.39 | 14.04 | 71,452,232 | +0.38(+2.77%) |
Oct 24, 2007 | 13.73 | 13.73 | 13.28 | 13.66 | 35,786,496 | -0.10(-0.69%) |
Oct 23, 2007 | 13.85 | 14.13 | 13.66 | 13.76 | 48,419,056 | +0.16(+1.19%) |
Oct 22, 2007 | 13.91 | 14.25 | 13.48 | 13.60 | 59,698,432 | -0.46(-3.31%) |
Oct 19, 2007 | 14.21 | 14.29 | 13.95 | 14.06 | 18,599,490 | -0.20(-1.38%) |
Oct 18, 2007 | 14.21 | 14.42 | 14.00 | 14.26 | 20,082,058 | -0.08(-0.58%) |
Oct 17, 2007 | 14.65 | 14.69 | 14.04 | 14.34 | 27,724,562 | -0.09(-0.64%) |
Oct 16, 2007 | 14.50 | 14.56 | 14.30 | 14.43 | 24,587,988 | -0.21(-1.46%) |
Oct 15, 2007 | 15.14 | 15.18 | 14.50 | 14.65 | 27,585,470 | -0.49(-3.25%) |
Oct 12, 2007 | 15.08 | 15.30 | 14.99 | 15.14 | 18,725,644 | +0.13(+0.85%) |
Oct 11, 2007 | 15.33 | 15.70 | 14.67 | 15.01 | 44,540,764 | -0.28(-1.81%) |
Oct 10, 2007 | 15.07 | 15.51 | 15.02 | 15.29 | 38,438,612 | +0.20(+1.31%) |
Oct 09, 2007 | 15.14 | 15.26 | 15.03 | 15.09 | 23,261,762 | +0.03(+0.20%) |
Oct 08, 2007 | 15.12 | 15.20 | 14.72 | 15.06 | 20,197,430 | -0.01(-0.06%) |
Oct 05, 2007 | 15.24 | 15.29 | 14.80 | 15.07 | 21,825,558 | +0.08(+0.56%) |
Oct 04, 2007 | 14.62 | 15.15 | 14.62 | 14.98 | 35,041,440 | +0.43(+2.94%) |
Oct 03, 2007 | 14.10 | 14.87 | 14.08 | 14.56 | 56,840,044 | +0.37(+2.59%) |
Oct 02, 2007 | 14.35 | 14.40 | 14.06 | 14.19 | 20,675,086 | -0.04(-0.25%) |