Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.46 | 18.88 | 16.68 | 16.68 | 195,307,104 | -0.55(-3.18%) |
Jul 30, 2007 | 17.09 | 17.24 | 16.73 | 17.22 | 165,287,328 | +0.32(+1.89%) |
Jul 27, 2007 | 17.12 | 17.34 | 16.90 | 16.91 | 153,536,480 | -0.27(-1.56%) |
Jul 26, 2007 | 17.29 | 17.39 | 16.90 | 17.17 | 169,054,480 | -0.42(-2.36%) |
Jul 25, 2007 | 17.61 | 17.73 | 17.36 | 17.59 | 147,125,136 | +0.08(+0.46%) |
Jul 24, 2007 | 17.69 | 17.83 | 17.38 | 17.51 | 151,937,136 | -0.45(-2.51%) |
Jul 23, 2007 | 17.94 | 18.14 | 17.88 | 17.96 | 71,458,792 | -0.01(-0.06%) |
Jul 20, 2007 | 18.31 | 18.33 | 17.88 | 17.97 | 138,532,688 | -0.32(-1.75%) |
Jul 19, 2007 | 18.41 | 18.50 | 18.21 | 18.29 | 64,797,508 | -0.06(-0.33%) |
Jul 18, 2007 | 18.40 | 18.75 | 18.13 | 18.35 | 100,017,536 | -0.24(-1.28%) |
Jul 17, 2007 | 18.53 | 18.68 | 18.53 | 18.59 | 56,018,640 | +0.06(+0.33%) |
Jul 16, 2007 | 18.55 | 18.72 | 18.51 | 18.53 | 48,032,044 | -0.07(-0.35%) |
Jul 13, 2007 | 18.58 | 18.65 | 18.49 | 18.59 | 42,153,380 | +0.07(+0.38%) |
Jul 12, 2007 | 18.27 | 18.59 | 18.26 | 18.52 | 65,402,916 | +0.33(+1.84%) |
Jul 11, 2007 | 18.06 | 18.25 | 18.02 | 18.19 | 88,178,912 | +0.06(+0.34%) |
Jul 10, 2007 | 18.39 | 18.41 | 18.05 | 18.13 | 83,538,064 | -0.39(-2.11%) |
Jul 09, 2007 | 18.58 | 18.60 | 18.48 | 18.52 | 31,511,980 | -0.08(-0.41%) |
Jul 06, 2007 | 18.50 | 18.60 | 18.43 | 18.59 | 25,774,536 | +0.09(+0.49%) |
Jul 05, 2007 | 18.50 | 18.63 | 18.46 | 18.50 | 39,858,244 | -0.16(-0.84%) |
Jul 03, 2007 | 18.56 | 18.67 | 18.56 | 18.66 | 29,006,904 | +0.16(+0.88%) |
Jul 02, 2007 | 18.79 | 18.61 | 18.34 | 18.50 | 29,351,248 | +0.16(+0.86%) |
Jun 29, 2007 | 18.46 | 18.55 | 18.15 | 18.34 | 59,792,412 | -0.10(-0.55%) |
Jun 28, 2007 | 18.47 | 18.57 | 18.33 | 18.44 | 52,179,808 | -0.03(-0.16%) |
Jun 27, 2007 | 18.20 | 18.47 | 18.15 | 18.47 | 58,783,616 | +0.27(+1.50%) |
Jun 26, 2007 | 18.39 | 18.47 | 18.20 | 18.20 | 58,643,208 | -0.17(-0.94%) |
Jun 25, 2007 | 18.52 | 18.60 | 18.24 | 18.37 | 65,005,000 | -0.15(-0.79%) |
Jun 22, 2007 | 18.69 | 18.70 | 18.40 | 18.52 | 75,957,640 | -0.24(-1.27%) |
Jun 21, 2007 | 18.70 | 18.78 | 18.50 | 18.76 | 75,571,744 | +0.03(+0.16%) |
Jun 20, 2007 | 19.05 | 19.10 | 18.65 | 18.72 | 41,006,780 | -0.33(-1.76%) |
Jun 19, 2007 | 18.91 | 19.06 | 18.88 | 19.06 | 16,139,306 | +0.08(+0.43%) |
Jun 18, 2007 | 19.04 | 19.09 | 18.93 | 18.98 | 16,010,878 | -0.01(-0.03%) |
Jun 15, 2007 | 19.12 | 19.12 | 18.97 | 18.98 | 18,946,966 | -0.04(-0.19%) |
Jun 14, 2007 | 19.00 | 19.12 | 18.98 | 19.02 | 36,887,420 | -0.03(-0.16%) |
Jun 13, 2007 | 18.76 | 19.06 | 18.76 | 19.05 | 24,700,970 | +0.35(+1.90%) |
Jun 12, 2007 | 18.83 | 18.98 | 18.65 | 18.69 | 41,418,892 | -0.25(-1.34%) |
Jun 11, 2007 | 18.86 | 19.00 | 18.76 | 18.95 | 34,688,980 | +0.08(+0.43%) |
Jun 08, 2007 | 18.67 | 18.87 | 18.61 | 18.87 | 36,322,200 | +0.22(+1.17%) |
Jun 07, 2007 | 18.90 | 18.99 | 18.60 | 18.65 | 50,847,592 | -0.32(-1.68%) |
Jun 06, 2007 | 19.06 | 19.06 | 18.92 | 18.97 | 30,051,936 | -0.16(-0.85%) |
Jun 05, 2007 | 19.15 | 19.20 | 19.08 | 19.13 | 28,711,768 | -0.12(-0.61%) |
Jun 04, 2007 | 19.21 | 19.25 | 19.19 | 19.25 | 19,732,318 | -0.03(-0.13%) |
Jun 01, 2007 | 19.24 | 19.31 | 19.20 | 19.27 | 14,249,029 | +0.06(+0.32%) |
May 31, 2007 | 19.32 | 19.34 | 19.16 | 19.21 | 21,989,548 | -0.06(-0.29%) |
May 30, 2007 | 19.02 | 19.27 | 19.02 | 19.27 | 26,655,332 | +0.13(+0.69%) |
May 29, 2007 | 19.09 | 19.15 | 19.03 | 19.14 | 15,913,502 | +0.08(+0.43%) |
May 25, 2007 | 19.01 | 19.08 | 18.96 | 19.05 | 18,038,446 | +0.04(+0.19%) |
May 24, 2007 | 19.23 | 19.26 | 18.95 | 19.02 | 39,752,472 | -0.17(-0.90%) |
May 23, 2007 | 19.18 | 19.31 | 19.17 | 19.19 | 32,223,636 | -0.02(-0.08%) |
May 22, 2007 | 19.21 | 19.26 | 19.13 | 19.21 | 24,421,956 | +0.02(+0.08%) |
May 21, 2007 | 19.18 | 19.23 | 19.12 | 19.19 | 26,276,456 | +0.02(+0.11%) |
May 18, 2007 | 19.21 | 19.21 | 19.12 | 19.17 | 19,811,070 | +0.05(+0.27%) |
May 17, 2007 | 19.15 | 19.17 | 19.08 | 19.12 | 12,041,650 | -0.10(-0.50%) |
May 16, 2007 | 19.09 | 19.22 | 19.03 | 19.22 | 31,467,504 | +0.22(+1.15%) |
May 15, 2007 | 19.06 | 19.17 | 18.96 | 19.00 | 32,438,408 | -0.05(-0.24%) |
May 14, 2007 | 19.15 | 19.16 | 18.94 | 19.04 | 59,640,112 | -0.09(-0.48%) |
May 11, 2007 | 19.01 | 19.14 | 19.01 | 19.14 | 26,942,764 | +0.20(+1.07%) |
May 10, 2007 | 19.12 | 19.19 | 18.93 | 18.93 | 25,459,386 | -0.27(-1.43%) |
May 09, 2007 | 19.08 | 19.23 | 19.06 | 19.21 | 23,354,154 | +0.10(+0.53%) |
May 08, 2007 | 19.10 | 19.12 | 19.02 | 19.11 | 11,968,851 | -0.04(-0.21%) |
May 07, 2007 | 19.14 | 19.19 | 19.09 | 19.15 | 9,362,887 | +0.03(+0.13%) |
May 04, 2007 | 19.09 | 19.14 | 19.04 | 19.12 | 17,492,202 | +0.07(+0.35%) |
May 03, 2007 | 18.99 | 19.05 | 18.90 | 19.05 | 20,200,688 | +0.18(+0.94%) |
May 02, 2007 | 18.83 | 18.94 | 18.76 | 18.88 | 17,606,152 | +0.08(+0.43%) |