Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2007 | 13.70 | 14.36 | 13.70 | 14.22 | 40,044,120 | +0.50(+3.65%) |
Sep 28, 2007 | 13.62 | 14.12 | 13.47 | 13.72 | 49,443,104 | -0.00(-0.02%) |
Sep 27, 2007 | 13.38 | 13.91 | 13.13 | 13.73 | 44,238,752 | +0.48(+3.61%) |
Sep 26, 2007 | 13.26 | 13.39 | 12.98 | 13.25 | 30,111,518 | -0.01(-0.10%) |
Sep 25, 2007 | 13.02 | 13.34 | 12.91 | 13.26 | 42,973,448 | +0.07(+0.51%) |
Sep 24, 2007 | 13.68 | 13.69 | 12.88 | 13.19 | 55,086,840 | -0.40(-2.93%) |
Sep 21, 2007 | 14.00 | 14.09 | 13.58 | 13.59 | 21,974,354 | -0.27(-1.97%) |
Sep 20, 2007 | 13.91 | 14.05 | 13.74 | 13.87 | 21,001,250 | +0.00(+0.01%) |
Sep 19, 2007 | 13.82 | 14.10 | 13.62 | 13.87 | 50,330,760 | +0.34(+2.53%) |
Sep 18, 2007 | 12.82 | 13.81 | 12.59 | 13.52 | 56,009,804 | +0.84(+6.65%) |
Sep 17, 2007 | 12.75 | 12.82 | 12.52 | 12.68 | 14,990,650 | -0.10(-0.82%) |
Sep 14, 2007 | 12.78 | 12.89 | 12.59 | 12.78 | 19,122,432 | -0.15(-1.18%) |
Sep 13, 2007 | 12.86 | 13.20 | 12.53 | 12.94 | 33,261,280 | +0.25(+1.95%) |
Sep 12, 2007 | 12.29 | 12.74 | 12.16 | 12.69 | 21,903,192 | +0.43(+3.53%) |
Sep 11, 2007 | 12.06 | 12.48 | 12.06 | 12.26 | 23,089,246 | +0.23(+1.90%) |
Sep 10, 2007 | 12.12 | 12.24 | 11.74 | 12.03 | 28,646,450 | -0.05(-0.38%) |
Sep 07, 2007 | 12.16 | 12.25 | 12.01 | 12.08 | 26,713,180 | -0.42(-3.38%) |
Sep 06, 2007 | 12.79 | 12.80 | 12.43 | 12.50 | 15,118,960 | -0.07(-0.58%) |
Sep 05, 2007 | 12.68 | 12.68 | 12.45 | 12.57 | 20,171,552 | -0.25(-1.94%) |