Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.29 | 19.49 | 18.96 | 19.07 | 191,427,664 | +0.46(+2.48%) |
Nov 29, 2007 | 18.64 | 18.77 | 18.32 | 18.61 | 141,395,600 | -0.17(-0.88%) |
Nov 28, 2007 | 18.15 | 18.78 | 18.08 | 18.78 | 270,981,696 | +1.06(+5.97%) |
Nov 27, 2007 | 17.60 | 17.82 | 17.38 | 17.72 | 159,799,248 | +0.31(+1.80%) |
Nov 26, 2007 | 18.09 | 18.09 | 17.29 | 17.41 | 168,649,568 | -0.60(-3.35%) |
Nov 23, 2007 | 17.75 | 18.13 | 17.75 | 18.01 | 116,750,992 | +0.42(+2.38%) |
Nov 21, 2007 | 17.62 | 17.89 | 17.38 | 17.59 | 177,991,648 | -0.28(-1.55%) |
Nov 20, 2007 | 17.93 | 18.37 | 17.50 | 17.87 | 237,579,968 | -0.40(-2.19%) |
Nov 19, 2007 | 18.53 | 18.58 | 18.05 | 18.27 | 211,639,376 | -0.50(-2.69%) |
Nov 16, 2007 | 18.92 | 19.01 | 18.53 | 18.77 | 132,904,048 | -0.15(-0.78%) |
Nov 15, 2007 | 19.22 | 19.40 | 18.49 | 18.92 | 177,490,736 | -0.49(-2.54%) |
Nov 14, 2007 | 19.90 | 19.99 | 19.40 | 19.41 | 156,757,104 | -0.07(-0.38%) |
Nov 13, 2007 | 19.03 | 19.60 | 18.93 | 19.49 | 213,654,432 | +0.87(+4.69%) |
Nov 12, 2007 | 18.68 | 19.18 | 18.57 | 18.61 | 177,054,544 | +0.07(+0.37%) |
Nov 09, 2007 | 18.30 | 19.07 | 18.12 | 18.54 | 218,148,896 | -0.14(-0.76%) |
Nov 08, 2007 | 18.77 | 18.78 | 18.02 | 18.69 | 192,793,152 | +0.19(+1.03%) |
Nov 07, 2007 | 19.20 | 19.28 | 18.49 | 18.49 | 165,501,872 | -1.07(-5.47%) |
Nov 06, 2007 | 19.32 | 19.57 | 19.04 | 19.57 | 133,822,576 | +0.33(+1.69%) |
Nov 05, 2007 | 19.05 | 19.42 | 18.89 | 19.24 | 164,908,608 | -0.35(-1.79%) |
Nov 02, 2007 | 19.73 | 19.77 | 19.07 | 19.59 | 259,454,928 | -0.10(-0.50%) |
Nov 01, 2007 | 20.15 | 20.58 | 19.69 | 19.69 | 148,368,784 | -1.06(-5.13%) |
Oct 31, 2007 | 20.56 | 20.85 | 20.37 | 20.75 | 138,069,984 | +0.28(+1.35%) |
Oct 30, 2007 | 20.70 | 20.70 | 20.46 | 20.48 | 46,376,732 | -0.32(-1.54%) |
Oct 29, 2007 | 20.74 | 20.80 | 20.54 | 20.80 | 62,035,268 | +0.06(+0.30%) |
Oct 26, 2007 | 20.62 | 20.73 | 20.16 | 20.73 | 128,679,400 | +0.49(+2.43%) |
Oct 25, 2007 | 20.29 | 20.44 | 19.80 | 20.24 | 127,828,184 | -0.02(-0.09%) |
Oct 24, 2007 | 20.37 | 20.39 | 19.75 | 20.26 | 169,946,208 | -0.15(-0.75%) |
Oct 23, 2007 | 20.53 | 20.53 | 20.19 | 20.41 | 80,281,400 | +0.11(+0.55%) |
Oct 22, 2007 | 19.85 | 20.43 | 19.85 | 20.30 | 106,431,200 | +0.25(+1.23%) |
Oct 19, 2007 | 20.64 | 20.75 | 20.03 | 20.06 | 145,742,816 | -0.69(-3.32%) |
Oct 18, 2007 | 20.58 | 20.81 | 20.55 | 20.75 | 117,335,552 | -0.26(-1.26%) |
Oct 17, 2007 | 21.20 | 21.28 | 20.63 | 21.01 | 120,878,448 | -0.01(-0.06%) |
Oct 16, 2007 | 21.28 | 21.31 | 20.92 | 21.02 | 110,231,520 | -0.40(-1.87%) |
Oct 15, 2007 | 21.78 | 21.79 | 21.20 | 21.42 | 125,261,088 | -0.44(-2.03%) |
Oct 12, 2007 | 21.64 | 21.87 | 21.64 | 21.87 | 54,385,680 | +0.14(+0.65%) |
Oct 11, 2007 | 22.09 | 22.09 | 21.66 | 21.72 | 102,306,288 | -0.06(-0.25%) |
Oct 10, 2007 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 22.05 | 22.05 | 21.69 | 21.78 | 34,088,604 | -0.30(-1.36%) |
Oct 05, 2007 | 21.90 | 22.13 | 21.87 | 22.08 | 64,360,340 | +0.24(+1.10%) |
Oct 04, 2007 | 21.79 | 21.87 | 21.69 | 21.84 | 49,372,192 | +0.13(+0.60%) |
Oct 03, 2007 | 21.64 | 21.84 | 21.61 | 21.71 | 68,771,432 | -0.05(-0.23%) |
Oct 02, 2007 | 21.63 | 21.80 | 21.56 | 21.76 | 47,775,544 | +0.25(+1.14%) |
Oct 01, 2007 | 21.00 | 21.56 | 20.98 | 21.52 | 81,365,984 | +0.40(+1.89%) |
Sep 28, 2007 | 21.05 | 21.25 | 21.02 | 21.12 | 49,980,876 | -0.09(-0.41%) |
Sep 27, 2007 | 21.05 | 21.21 | 20.99 | 21.20 | 58,130,996 | +0.25(+1.17%) |
Sep 26, 2007 | 21.00 | 21.14 | 20.84 | 20.96 | 85,999,808 | +0.01(+0.03%) |
Sep 25, 2007 | 20.88 | 20.96 | 20.72 | 20.95 | 58,250,464 | -0.04(-0.21%) |
Sep 24, 2007 | 21.32 | 21.32 | 20.91 | 20.99 | 80,512,944 | -0.30(-1.39%) |
Sep 21, 2007 | 21.44 | 21.44 | 21.05 | 21.29 | 87,913,472 | -0.07(-0.35%) |
Sep 20, 2007 | 21.69 | 21.71 | 21.26 | 21.36 | 104,843,760 | -0.26(-1.22%) |
Sep 19, 2007 | 21.49 | 21.95 | 21.56 | 21.63 | 121,440,432 | +0.14(+0.63%) |
Sep 18, 2007 | 20.85 | 21.60 | 20.64 | 21.49 | 225,442,576 | +0.78(+3.77%) |
Sep 17, 2007 | 20.73 | 20.73 | 20.53 | 20.71 | 66,683,048 | -0.20(-0.94%) |
Sep 14, 2007 | 20.61 | 20.91 | 20.58 | 20.91 | 49,277,312 | +0.07(+0.35%) |
Sep 13, 2007 | 20.62 | 20.86 | 20.61 | 20.83 | 88,586,224 | +0.34(+1.65%) |
Sep 12, 2007 | 20.49 | 20.61 | 20.35 | 20.49 | 52,907,268 | +0.04(+0.21%) |
Sep 11, 2007 | 20.35 | 20.61 | 20.33 | 20.45 | 82,327,944 | +0.21(+1.03%) |
Sep 10, 2007 | 20.36 | 20.48 | 20.03 | 20.24 | 97,339,288 | -0.07(-0.33%) |
Sep 07, 2007 | 20.30 | 20.51 | 20.19 | 20.31 | 122,527,776 | -0.21(-1.02%) |
Sep 06, 2007 | 20.67 | 20.87 | 20.39 | 20.52 | 51,323,920 | -0.15(-0.74%) |
Sep 05, 2007 | 20.89 | 20.90 | 20.55 | 20.67 | 73,378,088 | -0.25(-1.21%) |