Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.48 | 18.65 | 18.31 | 18.36 | 89,013,520 | -0.33(-1.78%) |
Dec 28, 2007 | 18.95 | 19.12 | 18.47 | 18.69 | 68,473,248 | -0.16(-0.83%) |
Dec 27, 2007 | 19.10 | 19.25 | 18.77 | 18.85 | 68,652,696 | -0.40(-2.08%) |
Dec 26, 2007 | 19.43 | 19.46 | 19.12 | 19.25 | 52,294,880 | -0.23(-1.18%) |
Dec 24, 2007 | 19.45 | 19.63 | 19.41 | 19.48 | 24,293,204 | +0.08(+0.42%) |
Dec 21, 2007 | 19.44 | 19.67 | 19.27 | 19.39 | 101,942,984 | +0.22(+1.13%) |
Dec 20, 2007 | 19.39 | 19.41 | 19.10 | 19.18 | 69,740,120 | +0.06(+0.32%) |
Dec 19, 2007 | 19.08 | 19.33 | 18.97 | 19.12 | 49,242,088 | +0.03(+0.14%) |
Dec 18, 2007 | 19.08 | 19.31 | 18.70 | 19.09 | 73,561,000 | +0.14(+0.72%) |
Dec 17, 2007 | 19.39 | 19.43 | 18.93 | 18.95 | 64,772,584 | -0.47(-2.44%) |
Dec 14, 2007 | 19.66 | 20.10 | 19.33 | 19.43 | 79,077,224 | -0.28(-1.41%) |
Dec 13, 2007 | 19.58 | 20.03 | 19.54 | 19.71 | 81,437,584 | +0.18(+0.90%) |
Dec 12, 2007 | 19.61 | 19.96 | 19.24 | 19.53 | 127,732,632 | +0.53(+2.78%) |
Dec 11, 2007 | 18.87 | 19.66 | 18.85 | 19.00 | 132,907,072 | +0.24(+1.30%) |
Dec 10, 2007 | 18.77 | 18.99 | 18.59 | 18.76 | 85,870,080 | +0.14(+0.76%) |
Dec 07, 2007 | 18.97 | 19.01 | 18.61 | 18.61 | 83,014,184 | -0.23(-1.22%) |
Dec 06, 2007 | 18.75 | 18.95 | 18.65 | 18.85 | 78,243,288 | +0.21(+1.13%) |
Dec 05, 2007 | 18.61 | 18.86 | 18.39 | 18.64 | 98,262,968 | +0.35(+1.93%) |
Dec 04, 2007 | 18.62 | 18.65 | 18.19 | 18.28 | 105,369,416 | -0.41(-2.21%) |
Dec 03, 2007 | 18.99 | 19.15 | 18.67 | 18.70 | 78,059,216 | -0.31(-1.61%) |
Nov 30, 2007 | 19.26 | 19.27 | 18.77 | 19.00 | 96,684,376 | -0.09(-0.46%) |
Nov 29, 2007 | 18.86 | 19.18 | 18.85 | 19.09 | 62,770,892 | +0.07(+0.36%) |
Nov 28, 2007 | 18.92 | 19.29 | 18.85 | 19.02 | 104,563,096 | +0.38(+2.04%) |
Nov 27, 2007 | 18.74 | 18.97 | 18.26 | 18.64 | 103,431,920 | -0.01(-0.04%) |
Nov 26, 2007 | 19.50 | 19.52 | 18.59 | 18.65 | 124,691,152 | -0.81(-4.15%) |
Nov 23, 2007 | 19.29 | 19.52 | 19.08 | 19.46 | 32,630,510 | +0.30(+1.56%) |
Nov 21, 2007 | 19.25 | 19.50 | 19.06 | 19.16 | 79,562,392 | -0.54(-2.72%) |
Nov 20, 2007 | 19.96 | 20.24 | 19.32 | 19.69 | 93,307,936 | -0.26(-1.32%) |
Nov 19, 2007 | 20.18 | 20.34 | 19.86 | 19.96 | 64,165,712 | -0.35(-1.70%) |
Nov 16, 2007 | 20.24 | 20.41 | 19.97 | 20.30 | 79,384,128 | +0.43(+2.18%) |
Nov 15, 2007 | 20.00 | 20.13 | 19.71 | 19.87 | 88,362,640 | -0.28(-1.38%) |
Nov 14, 2007 | 20.63 | 20.64 | 20.04 | 20.15 | 90,051,760 | -0.29(-1.43%) |
Nov 13, 2007 | 20.08 | 20.45 | 19.78 | 20.44 | 95,632,728 | +0.70(+3.54%) |
Nov 12, 2007 | 19.55 | 20.20 | 19.52 | 19.74 | 132,171,416 | +0.36(+1.85%) |
Nov 09, 2007 | 19.71 | 19.86 | 19.09 | 19.38 | 177,728,544 | -0.71(-3.54%) |
Nov 08, 2007 | 20.62 | 21.08 | 20.01 | 20.09 | 283,549,376 | -2.12(-9.53%) |
Nov 07, 2007 | 23.08 | 23.12 | 22.07 | 22.21 | 202,270,752 | -0.90(-3.90%) |
Nov 06, 2007 | 22.68 | 23.22 | 22.66 | 23.11 | 134,141,800 | +0.68(+3.02%) |
Nov 05, 2007 | 22.13 | 22.55 | 21.96 | 22.43 | 102,586,248 | +0.39(+1.75%) |
Nov 02, 2007 | 21.97 | 22.18 | 21.77 | 22.05 | 78,353,576 | +0.22(+1.03%) |
Nov 01, 2007 | 22.27 | 22.55 | 21.79 | 21.82 | 73,425,832 | -0.60(-2.66%) |
Oct 31, 2007 | 22.34 | 22.51 | 22.03 | 22.42 | 80,917,392 | +0.31(+1.38%) |
Oct 30, 2007 | 21.88 | 22.34 | 21.79 | 22.11 | 58,973,656 | +0.14(+0.62%) |
Oct 29, 2007 | 21.87 | 22.03 | 21.70 | 21.98 | 51,521,792 | +0.35(+1.60%) |
Oct 26, 2007 | 21.57 | 21.77 | 21.23 | 21.63 | 62,262,736 | +0.49(+2.31%) |
Oct 25, 2007 | 21.27 | 21.62 | 21.06 | 21.14 | 60,882,572 | -0.05(-0.26%) |
Oct 24, 2007 | 21.14 | 21.27 | 20.70 | 21.20 | 71,721,584 | -0.19(-0.89%) |
Oct 23, 2007 | 21.26 | 21.42 | 20.41 | 21.39 | 73,935,832 | +0.12(+0.54%) |
Oct 22, 2007 | 21.09 | 21.34 | 20.99 | 21.27 | 61,768,608 | -0.09(-0.41%) |
Oct 19, 2007 | 22.12 | 22.13 | 21.29 | 21.36 | 89,093,392 | -0.80(-3.61%) |
Oct 18, 2007 | 21.83 | 22.33 | 21.82 | 22.16 | 48,907,028 | +0.15(+0.68%) |
Oct 17, 2007 | 22.17 | 22.20 | 21.64 | 22.01 | 57,171,224 | +0.12(+0.53%) |
Oct 16, 2007 | 21.98 | 22.04 | 21.60 | 21.90 | 76,439,168 | -0.34(-1.53%) |
Oct 15, 2007 | 22.32 | 22.47 | 22.05 | 22.24 | 51,135,608 | -0.09(-0.40%) |
Oct 12, 2007 | 22.26 | 22.46 | 22.21 | 22.32 | 42,887,872 | +0.08(+0.37%) |
Oct 11, 2007 | 22.64 | 22.79 | 22.11 | 22.24 | 66,668,880 | -0.32(-1.41%) |
Oct 10, 2007 | 22.64 | 22.72 | 22.48 | 22.56 | 54,425,188 | +0.13(+0.57%) |
Oct 09, 2007 | 22.24 | 22.44 | 22.14 | 22.43 | 48,616,924 | +0.25(+1.13%) |
Oct 08, 2007 | 22.06 | 22.31 | 22.05 | 22.18 | 28,517,038 | +0.04(+0.19%) |
Oct 05, 2007 | 21.93 | 22.25 | 21.88 | 22.14 | 53,534,932 | +0.34(+1.55%) |
Oct 04, 2007 | 22.10 | 22.16 | 21.62 | 21.80 | 74,539,616 | -0.20(-0.92%) |
Oct 03, 2007 | 22.31 | 22.36 | 21.99 | 22.01 | 55,015,328 | -0.38(-1.70%) |
Oct 02, 2007 | 22.38 | 22.47 | 22.29 | 22.39 | 46,342,324 | +0.01(+0.06%) |