Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.66 | 20.35 | 19.66 | 20.14 | 14,013,756 | +0.49(+2.48%) |
Dec 28, 2007 | 19.76 | 19.98 | 19.51 | 19.65 | 10,578,849 | -0.00(-0.01%) |
Dec 27, 2007 | 19.56 | 20.21 | 19.47 | 19.66 | 21,549,026 | +0.05(+0.26%) |
Dec 26, 2007 | 19.55 | 19.72 | 19.37 | 19.60 | 13,332,944 | -0.25(-1.24%) |
Dec 24, 2007 | 19.84 | 20.02 | 19.62 | 19.85 | 11,247,575 | -0.02(-0.11%) |
Dec 21, 2007 | 19.63 | 19.87 | 19.05 | 19.87 | 54,410,232 | +0.52(+2.71%) |
Dec 20, 2007 | 20.17 | 20.31 | 19.02 | 19.35 | 43,922,500 | -0.52(-2.63%) |
Dec 19, 2007 | 18.70 | 19.93 | 18.48 | 19.87 | 47,735,484 | +0.99(+5.24%) |
Dec 18, 2007 | 19.51 | 19.53 | 18.58 | 18.88 | 39,599,480 | -0.30(-1.54%) |
Dec 17, 2007 | 20.27 | 20.27 | 18.91 | 19.18 | 43,969,196 | -1.09(-5.37%) |
Dec 14, 2007 | 20.62 | 20.89 | 19.95 | 20.27 | 39,304,356 | -0.62(-2.97%) |
Dec 13, 2007 | 19.93 | 21.05 | 19.80 | 20.89 | 51,276,116 | +0.87(+4.35%) |
Dec 12, 2007 | 21.00 | 21.08 | 19.86 | 20.02 | 46,282,040 | -0.34(-1.66%) |
Dec 11, 2007 | 20.53 | 21.26 | 20.12 | 20.35 | 93,325,816 | +0.19(+0.95%) |
Dec 10, 2007 | 19.75 | 20.44 | 19.75 | 20.16 | 35,075,220 | +0.55(+2.80%) |
Dec 07, 2007 | 19.34 | 19.82 | 19.14 | 19.62 | 37,777,256 | +0.34(+1.74%) |
Dec 06, 2007 | 18.81 | 19.50 | 18.62 | 19.28 | 41,961,672 | +0.56(+2.97%) |
Dec 05, 2007 | 18.72 | 18.95 | 18.38 | 18.72 | 30,542,356 | +0.40(+2.19%) |
Dec 04, 2007 | 18.72 | 18.80 | 18.20 | 18.32 | 29,644,926 | -0.57(-3.02%) |
Dec 03, 2007 | 18.72 | 19.14 | 18.44 | 18.89 | 28,857,014 | +0.12(+0.61%) |
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%) |