Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.45 | 17.45 | 16.83 | 17.07 | 100,095,512 | -0.17(-0.99%) |
Nov 29, 2007 | 17.06 | 17.32 | 17.02 | 17.24 | 66,087,172 | +0.10(+0.57%) |
Nov 28, 2007 | 16.71 | 17.22 | 16.69 | 17.14 | 91,732,248 | +0.71(+4.30%) |
Nov 27, 2007 | 16.20 | 16.47 | 16.03 | 16.43 | 96,155,048 | +0.48(+3.04%) |
Nov 26, 2007 | 16.39 | 16.57 | 15.92 | 15.95 | 81,212,040 | -0.46(-2.79%) |
Nov 23, 2007 | 16.22 | 16.43 | 16.07 | 16.41 | 55,905,628 | +0.29(+1.79%) |
Nov 21, 2007 | 16.51 | 16.55 | 16.06 | 16.12 | 106,262,168 | -0.58(-3.49%) |
Nov 20, 2007 | 16.59 | 16.85 | 16.30 | 16.70 | 114,125,936 | +0.23(+1.39%) |
Nov 19, 2007 | 16.66 | 16.75 | 16.43 | 16.47 | 79,946,664 | -0.22(-1.33%) |
Nov 16, 2007 | 16.71 | 16.87 | 16.47 | 16.69 | 122,914,128 | -0.01(-0.08%) |
Nov 15, 2007 | 16.91 | 17.05 | 16.54 | 16.71 | 102,397,152 | -0.21(-1.24%) |
Nov 14, 2007 | 17.34 | 17.36 | 16.86 | 16.92 | 96,648,304 | -0.19(-1.11%) |
Nov 13, 2007 | 16.75 | 17.11 | 16.68 | 17.11 | 94,914,720 | +0.56(+3.36%) |
Nov 12, 2007 | 16.63 | 16.73 | 16.43 | 16.55 | 111,404,648 | +0.09(+0.56%) |
Nov 09, 2007 | 16.60 | 16.79 | 16.36 | 16.46 | 109,523,088 | -0.51(-3.02%) |
Nov 08, 2007 | 17.60 | 17.65 | 16.55 | 16.97 | 139,653,552 | -0.63(-3.59%) |
Nov 07, 2007 | 17.83 | 18.02 | 17.58 | 17.60 | 109,194,792 | -0.39(-2.15%) |
Nov 06, 2007 | 17.64 | 18.01 | 17.64 | 17.99 | 105,929,888 | +0.43(+2.42%) |
Nov 05, 2007 | 17.40 | 17.69 | 17.30 | 17.57 | 84,319,248 | +0.03(+0.15%) |
Nov 02, 2007 | 17.51 | 17.64 | 17.28 | 17.54 | 89,585,024 | +0.20(+1.13%) |
Nov 01, 2007 | 17.47 | 17.72 | 17.34 | 17.34 | 132,308,928 | -0.26(-1.49%) |
Oct 31, 2007 | 17.26 | 17.60 | 17.24 | 17.60 | 99,020,304 | +0.41(+2.40%) |
Oct 30, 2007 | 17.09 | 17.26 | 17.08 | 17.19 | 63,324,936 | +0.01(+0.04%) |
Oct 29, 2007 | 17.05 | 17.24 | 17.02 | 17.19 | 81,373,848 | +0.21(+1.23%) |
Oct 26, 2007 | 17.19 | 17.31 | 16.87 | 16.98 | 94,174,816 | +0.03(+0.19%) |
Oct 25, 2007 | 17.13 | 17.18 | 16.71 | 16.94 | 88,100,160 | -0.08(-0.46%) |
Oct 24, 2007 | 17.23 | 17.27 | 16.66 | 17.02 | 137,183,968 | -0.52(-2.95%) |
Oct 23, 2007 | 17.42 | 17.55 | 17.12 | 17.54 | 102,768,816 | +0.10(+0.60%) |
Oct 22, 2007 | 16.98 | 17.47 | 16.92 | 17.43 | 95,960,000 | +0.22(+1.29%) |
Oct 19, 2007 | 17.57 | 17.57 | 17.19 | 17.21 | 123,409,472 | -0.44(-2.48%) |
Oct 18, 2007 | 17.35 | 17.66 | 17.32 | 17.65 | 101,149,064 | +0.16(+0.94%) |
Oct 17, 2007 | 17.53 | 17.66 | 17.18 | 17.49 | 286,752,032 | +0.81(+4.87%) |
Oct 16, 2007 | 16.83 | 17.00 | 16.54 | 16.68 | 164,201,536 | -0.18(-1.05%) |
Oct 15, 2007 | 16.78 | 17.06 | 16.73 | 16.85 | 113,881,328 | +0.13(+0.78%) |
Oct 12, 2007 | 16.75 | 16.81 | 16.58 | 16.72 | 74,320,536 | +0.08(+0.47%) |
Oct 11, 2007 | 16.93 | 17.13 | 16.47 | 16.64 | 139,448,032 | -0.29(-1.74%) |
Oct 10, 2007 | 16.94 | 16.97 | 16.77 | 16.94 | 58,552,208 | +0.03(+0.15%) |
Oct 09, 2007 | 16.81 | 16.92 | 16.72 | 16.91 | 67,052,372 | +0.12(+0.70%) |
Oct 08, 2007 | 16.69 | 16.86 | 16.67 | 16.79 | 52,785,048 | +0.08(+0.47%) |
Oct 05, 2007 | 16.88 | 16.98 | 16.68 | 16.71 | 110,321,392 | -0.04(-0.23%) |
Oct 04, 2007 | 16.88 | 16.90 | 16.60 | 16.75 | 67,733,832 | -0.14(-0.81%) |
Oct 03, 2007 | 16.94 | 17.05 | 16.73 | 16.89 | 116,248,528 | -0.37(-2.16%) |
Oct 02, 2007 | 17.20 | 17.40 | 17.12 | 17.26 | 70,136,256 | +0.01(+0.03%) |
Oct 01, 2007 | 17.04 | 17.38 | 16.92 | 17.26 | 83,277,360 | +0.33(+1.98%) |
Sep 28, 2007 | 16.83 | 18.13 | 16.80 | 16.92 | 65,572,088 | +0.07(+0.39%) |
Sep 27, 2007 | 17.07 | 17.08 | 16.82 | 16.86 | 72,515,512 | -0.10(-0.58%) |
Sep 26, 2007 | 17.00 | 17.25 | 16.88 | 16.96 | 104,859,616 | +0.01(+0.08%) |
Sep 25, 2007 | 16.90 | 17.13 | 16.86 | 16.94 | 76,669,920 | -0.06(-0.35%) |
Sep 24, 2007 | 17.00 | 17.17 | 16.90 | 17.00 | 76,912,472 | +0.07(+0.42%) |
Sep 21, 2007 | 17.02 | 17.05 | 16.86 | 16.93 | 107,575,456 | +0.04(+0.23%) |
Sep 20, 2007 | 16.69 | 16.99 | 16.68 | 16.89 | 78,923,976 | +0.09(+0.51%) |
Sep 19, 2007 | 16.77 | 16.87 | 16.64 | 16.81 | 105,606,144 | +0.18(+1.06%) |
Sep 18, 2007 | 16.33 | 16.68 | 16.29 | 16.63 | 110,092,752 | +0.37(+2.25%) |
Sep 17, 2007 | 16.28 | 16.41 | 16.20 | 16.26 | 70,699,592 | -0.05(-0.32%) |
Sep 14, 2007 | 16.32 | 16.49 | 16.10 | 16.32 | 101,715,120 | -0.27(-1.66%) |
Sep 13, 2007 | 16.73 | 16.78 | 16.52 | 16.59 | 99,306,360 | -0.07(-0.43%) |
Sep 12, 2007 | 16.69 | 16.92 | 16.58 | 16.66 | 92,935,464 | -0.13(-0.78%) |
Sep 11, 2007 | 16.69 | 16.94 | 16.53 | 16.79 | 94,380,488 | +0.20(+1.22%) |
Sep 10, 2007 | 16.96 | 17.16 | 16.52 | 16.59 | 163,982,736 | -0.08(-0.47%) |
Sep 07, 2007 | 16.81 | 16.85 | 16.53 | 16.67 | 99,826,024 | -0.45(-2.60%) |
Sep 06, 2007 | 17.03 | 17.17 | 16.94 | 17.11 | 75,626,104 | +0.10(+0.62%) |
Sep 05, 2007 | 17.01 | 17.15 | 16.88 | 17.01 | 91,063,128 | -0.12(-0.73%) |