Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.62 | 14.87 | 14.52 | 14.66 | 97,848,848 | -0.01(-0.03%) |
Dec 28, 2007 | 14.85 | 14.85 | 14.56 | 14.67 | 63,850,888 | -0.04(-0.24%) |
Dec 27, 2007 | 14.97 | 14.97 | 14.70 | 14.71 | 71,272,152 | -0.30(-2.03%) |
Dec 26, 2007 | 15.09 | 15.10 | 14.91 | 15.01 | 46,489,068 | -0.11(-0.70%) |
Dec 24, 2007 | 14.91 | 15.14 | 14.90 | 15.12 | 86,512,456 | +0.27(+1.81%) |
Dec 21, 2007 | 14.78 | 14.88 | 14.62 | 14.85 | 133,259,448 | +0.14(+0.93%) |
Dec 20, 2007 | 14.95 | 15.04 | 14.50 | 14.71 | 193,831,040 | -0.11(-0.72%) |
Dec 19, 2007 | 14.81 | 15.05 | 14.66 | 14.82 | 217,366,432 | +0.09(+0.59%) |
Dec 18, 2007 | 14.94 | 14.96 | 14.48 | 14.73 | 165,854,992 | +0.01(+0.07%) |
Dec 17, 2007 | 14.80 | 15.00 | 14.71 | 14.72 | 137,361,760 | -0.16(-1.06%) |
Dec 14, 2007 | 15.01 | 15.27 | 14.87 | 14.88 | 138,678,688 | -0.33(-2.20%) |
Dec 13, 2007 | 15.05 | 15.23 | 14.79 | 15.21 | 268,564,928 | -0.01(-0.03%) |
Dec 12, 2007 | 15.85 | 15.89 | 14.93 | 15.22 | 281,875,136 | -0.12(-0.76%) |
Dec 11, 2007 | 16.18 | 16.29 | 15.33 | 15.33 | 269,631,616 | -0.82(-5.05%) |
Dec 10, 2007 | 15.99 | 16.27 | 15.86 | 16.15 | 156,647,280 | +0.33(+2.12%) |
Dec 07, 2007 | 16.06 | 16.09 | 15.82 | 15.82 | 160,870,896 | -0.21(-1.33%) |
Dec 06, 2007 | 15.55 | 16.03 | 15.51 | 16.03 | 195,673,584 | +0.50(+3.23%) |
Dec 05, 2007 | 15.54 | 15.66 | 15.35 | 15.53 | 171,363,968 | +0.23(+1.49%) |
Dec 04, 2007 | 15.33 | 15.41 | 15.23 | 15.30 | 120,824,496 | -0.29(-1.85%) |
Dec 03, 2007 | 15.63 | 15.70 | 15.47 | 15.59 | 116,298,688 | -0.13(-0.81%) |
Nov 30, 2007 | 15.90 | 16.06 | 15.62 | 15.71 | 232,350,048 | +0.38(+2.48%) |
Nov 29, 2007 | 15.36 | 15.46 | 15.10 | 15.33 | 171,622,400 | -0.14(-0.88%) |
Nov 28, 2007 | 14.95 | 15.47 | 14.90 | 15.47 | 328,910,720 | +0.87(+5.97%) |
Nov 27, 2007 | 14.50 | 14.68 | 14.31 | 14.60 | 193,960,288 | +0.26(+1.80%) |
Nov 26, 2007 | 14.90 | 14.90 | 14.24 | 14.34 | 204,702,576 | -0.50(-3.35%) |
Nov 23, 2007 | 14.62 | 14.94 | 14.62 | 14.84 | 141,709,392 | +0.34(+2.38%) |
Nov 21, 2007 | 14.52 | 14.74 | 14.32 | 14.49 | 216,041,760 | -0.23(-1.55%) |
Nov 20, 2007 | 14.78 | 15.13 | 14.42 | 14.72 | 288,368,544 | -0.33(-2.19%) |
Nov 19, 2007 | 15.26 | 15.31 | 14.87 | 15.05 | 256,882,512 | -0.42(-2.69%) |
Nov 16, 2007 | 15.59 | 15.66 | 15.26 | 15.47 | 161,315,568 | -0.12(-0.78%) |
Nov 15, 2007 | 15.84 | 15.98 | 15.24 | 15.59 | 215,433,760 | -0.41(-2.54%) |
Nov 14, 2007 | 16.39 | 16.47 | 15.98 | 15.99 | 190,267,808 | -0.06(-0.38%) |
Nov 13, 2007 | 15.68 | 16.14 | 15.60 | 16.05 | 259,328,336 | +0.72(+4.69%) |
Nov 12, 2007 | 15.39 | 15.81 | 15.30 | 15.33 | 214,904,320 | +0.06(+0.37%) |
Nov 09, 2007 | 15.08 | 15.71 | 14.93 | 15.28 | 264,783,600 | -0.12(-0.76%) |
Nov 08, 2007 | 15.46 | 15.47 | 14.85 | 15.39 | 234,007,440 | +0.16(+1.03%) |
Nov 07, 2007 | 15.82 | 15.88 | 15.24 | 15.24 | 200,881,984 | -0.88(-5.47%) |
Nov 06, 2007 | 15.92 | 16.12 | 15.69 | 16.12 | 162,430,464 | +0.27(+1.70%) |
Nov 05, 2007 | 15.69 | 16.00 | 15.57 | 15.85 | 200,161,888 | -0.29(-1.79%) |
Nov 02, 2007 | 16.26 | 16.29 | 15.71 | 16.14 | 314,919,808 | -0.08(-0.50%) |
Nov 01, 2007 | 16.60 | 16.96 | 16.22 | 16.22 | 180,086,272 | -0.88(-5.13%) |
Oct 31, 2007 | 16.94 | 17.18 | 16.78 | 17.10 | 167,585,856 | +0.23(+1.35%) |
Oct 30, 2007 | 17.05 | 17.05 | 16.85 | 16.87 | 56,290,904 | -0.26(-1.54%) |
Oct 29, 2007 | 17.09 | 17.13 | 16.93 | 17.13 | 75,296,840 | +0.05(+0.30%) |
Oct 26, 2007 | 16.99 | 17.08 | 16.61 | 17.08 | 156,187,792 | +0.41(+2.43%) |
Oct 25, 2007 | 16.71 | 16.84 | 16.31 | 16.68 | 155,154,608 | -0.02(-0.09%) |
Oct 24, 2007 | 16.78 | 16.80 | 16.27 | 16.69 | 206,276,400 | -0.13(-0.75%) |
Oct 23, 2007 | 16.92 | 16.92 | 16.63 | 16.82 | 97,443,528 | +0.09(+0.55%) |
Oct 22, 2007 | 16.36 | 16.83 | 16.36 | 16.73 | 129,183,496 | +0.20(+1.23%) |
Oct 19, 2007 | 17.00 | 17.10 | 16.50 | 16.52 | 176,898,944 | -0.57(-3.32%) |
Oct 18, 2007 | 16.96 | 17.14 | 16.93 | 17.09 | 142,418,912 | -0.22(-1.26%) |
Oct 17, 2007 | 17.46 | 17.53 | 17.00 | 17.31 | 146,719,200 | -0.01(-0.06%) |
Oct 16, 2007 | 17.53 | 17.55 | 17.23 | 17.32 | 133,796,232 | -0.33(-1.87%) |
Oct 15, 2007 | 17.94 | 17.95 | 17.46 | 17.65 | 152,038,736 | -0.36(-2.03%) |
Oct 12, 2007 | 17.83 | 18.02 | 17.83 | 18.02 | 66,011,960 | +0.12(+0.65%) |
Oct 11, 2007 | 18.20 | 18.20 | 17.85 | 17.90 | 124,176,776 | -0.05(-0.25%) |
Oct 10, 2007 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 18.17 | 18.17 | 17.87 | 17.94 | 41,375,884 | -0.25(-1.37%) |
Oct 05, 2007 | 18.05 | 18.23 | 18.02 | 18.19 | 78,118,952 | +0.20(+1.10%) |
Oct 04, 2007 | 17.95 | 18.02 | 17.87 | 17.99 | 59,926,716 | +0.11(+0.59%) |
Oct 03, 2007 | 17.83 | 17.99 | 17.80 | 17.89 | 83,473,016 | -0.04(-0.23%) |
Oct 02, 2007 | 17.82 | 17.96 | 17.77 | 17.93 | 57,988,744 | +0.20(+1.14%) |