Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.22 | 20.25 | 19.60 | 19.60 | 79,252,880 | -0.39(-1.97%) |
Jul 30, 2007 | 19.67 | 20.05 | 19.41 | 20.00 | 65,564,548 | +0.35(+1.80%) |
Jul 27, 2007 | 20.16 | 20.24 | 19.63 | 19.65 | 97,054,368 | -0.47(-2.36%) |
Jul 26, 2007 | 20.00 | 20.31 | 19.72 | 20.12 | 111,691,984 | -0.16(-0.80%) |
Jul 25, 2007 | 20.34 | 20.51 | 20.11 | 20.28 | 78,291,016 | +0.10(+0.50%) |
Jul 24, 2007 | 20.31 | 20.59 | 20.06 | 20.18 | 102,601,216 | -0.34(-1.65%) |
Jul 23, 2007 | 20.16 | 20.61 | 20.13 | 20.52 | 93,585,616 | +0.45(+2.26%) |
Jul 20, 2007 | 20.30 | 20.30 | 19.94 | 20.07 | 67,563,368 | -0.24(-1.17%) |
Jul 19, 2007 | 20.24 | 20.34 | 20.22 | 20.30 | 78,327,536 | +0.34(+1.70%) |
Jul 18, 2007 | 19.97 | 20.04 | 19.58 | 19.96 | 70,747,784 | -0.20(-0.98%) |
Jul 17, 2007 | 20.24 | 20.33 | 20.07 | 20.16 | 55,302,428 | -0.11(-0.54%) |
Jul 16, 2007 | 20.15 | 20.34 | 20.15 | 20.27 | 65,333,688 | +0.00(+0.00%) |
Jul 13, 2007 | 20.02 | 20.32 | 20.00 | 20.27 | 82,914,968 | +0.06(+0.30%) |
Jul 12, 2007 | 19.59 | 20.32 | 18.69 | 20.21 | 135,517,776 | +0.71(+3.62%) |
Jul 11, 2007 | 19.08 | 19.53 | 19.08 | 19.50 | 62,490,800 | +0.31(+1.59%) |
Jul 10, 2007 | 19.11 | 19.31 | 19.06 | 19.20 | 58,352,752 | -0.09(-0.49%) |
Jul 09, 2007 | 19.27 | 19.33 | 19.23 | 19.29 | 49,079,876 | -0.01(-0.07%) |
Jul 06, 2007 | 19.22 | 19.33 | 19.15 | 19.31 | 50,902,408 | +0.07(+0.35%) |
Jul 05, 2007 | 19.03 | 19.25 | 18.95 | 19.24 | 57,178,680 | +0.18(+0.96%) |
Jul 03, 2007 | 18.97 | 19.06 | 18.86 | 19.06 | 33,119,328 | +0.14(+0.75%) |
Jul 02, 2007 | 18.99 | 19.03 | 18.85 | 18.91 | 54,580,608 | +0.03(+0.14%) |
Jun 29, 2007 | 18.97 | 19.03 | 18.75 | 18.89 | 66,334,084 | +0.00(+0.00%) |
Jun 28, 2007 | 18.79 | 19.26 | 18.70 | 18.89 | 114,974,688 | +0.39(+2.13%) |
Jun 27, 2007 | 18.28 | 18.51 | 18.21 | 18.49 | 56,633,004 | +0.08(+0.44%) |
Jun 26, 2007 | 18.51 | 18.64 | 18.30 | 18.41 | 78,904,240 | +0.08(+0.44%) |
Jun 25, 2007 | 18.20 | 18.55 | 18.14 | 18.33 | 65,014,856 | +0.07(+0.41%) |
Jun 22, 2007 | 18.42 | 18.64 | 18.21 | 18.26 | 79,825,712 | -0.27(-1.46%) |
Jun 21, 2007 | 18.43 | 18.61 | 18.25 | 18.53 | 74,541,616 | +0.08(+0.44%) |
Jun 20, 2007 | 18.57 | 18.78 | 18.40 | 18.45 | 91,870,696 | -0.07(-0.37%) |
Jun 19, 2007 | 18.38 | 18.58 | 18.23 | 18.51 | 62,564,176 | +0.06(+0.33%) |
Jun 18, 2007 | 18.57 | 18.58 | 18.34 | 18.45 | 67,044,276 | -0.12(-0.66%) |
Jun 15, 2007 | 18.34 | 18.58 | 18.23 | 18.57 | 109,834,000 | +0.38(+2.09%) |
Jun 14, 2007 | 17.99 | 18.29 | 17.98 | 18.19 | 58,899,112 | +0.20(+1.13%) |
Jun 13, 2007 | 17.78 | 17.99 | 17.54 | 17.99 | 63,496,884 | +0.32(+1.80%) |
Jun 12, 2007 | 17.71 | 17.99 | 17.65 | 17.67 | 73,054,016 | -0.18(-0.99%) |
Jun 11, 2007 | 17.83 | 17.99 | 17.81 | 17.85 | 35,332,408 | -0.11(-0.60%) |
Jun 08, 2007 | 17.55 | 17.98 | 17.52 | 17.96 | 69,734,784 | +0.43(+2.44%) |
Jun 07, 2007 | 17.94 | 18.04 | 17.52 | 17.53 | 101,029,000 | -0.51(-2.82%) |
Jun 06, 2007 | 18.28 | 18.36 | 17.95 | 18.04 | 63,211,176 | -0.41(-2.21%) |
Jun 05, 2007 | 18.21 | 18.51 | 18.21 | 18.45 | 87,723,000 | +0.13(+0.70%) |
Jun 04, 2007 | 18.12 | 18.34 | 18.07 | 18.32 | 47,963,996 | +0.10(+0.56%) |
Jun 01, 2007 | 18.28 | 18.58 | 18.19 | 18.21 | 70,103,880 | -0.04(-0.22%) |
May 31, 2007 | 18.13 | 18.30 | 17.96 | 18.26 | 112,590,616 | +0.36(+2.01%) |
May 30, 2007 | 17.42 | 17.90 | 17.36 | 17.90 | 82,616,072 | +0.33(+1.89%) |
May 29, 2007 | 17.35 | 17.63 | 17.33 | 17.56 | 58,864,904 | +0.26(+1.49%) |
May 25, 2007 | 17.32 | 17.41 | 17.22 | 17.31 | 62,899,740 | +0.08(+0.47%) |
May 24, 2007 | 17.64 | 17.67 | 17.18 | 17.22 | 100,026,496 | -0.39(-2.19%) |
May 23, 2007 | 17.91 | 17.92 | 17.55 | 17.61 | 80,868,152 | -0.27(-1.52%) |
May 22, 2007 | 17.88 | 17.97 | 17.81 | 17.88 | 58,998,612 | -0.02(-0.11%) |
May 21, 2007 | 17.77 | 18.00 | 17.76 | 17.90 | 64,059,248 | +0.13(+0.72%) |
May 18, 2007 | 17.88 | 17.91 | 17.74 | 17.77 | 60,137,760 | -0.05(-0.27%) |
May 17, 2007 | 17.83 | 18.05 | 17.80 | 17.82 | 54,780,812 | -0.14(-0.76%) |
May 16, 2007 | 17.83 | 17.96 | 17.72 | 17.96 | 57,026,868 | +0.24(+1.34%) |
May 15, 2007 | 17.88 | 17.96 | 17.69 | 17.72 | 63,495,592 | -0.11(-0.61%) |
May 14, 2007 | 18.05 | 18.07 | 17.71 | 17.83 | 74,546,176 | -0.23(-1.28%) |
May 11, 2007 | 17.93 | 18.07 | 17.87 | 18.06 | 57,647,968 | +0.23(+1.29%) |
May 10, 2007 | 17.88 | 18.15 | 17.81 | 17.83 | 87,786,032 | -0.15(-0.83%) |
May 09, 2007 | 18.32 | 18.37 | 17.93 | 17.98 | 223,564,656 | -1.25(-6.52%) |
May 08, 2007 | 18.84 | 19.31 | 18.74 | 19.23 | 145,855,920 | +0.37(+1.98%) |
May 07, 2007 | 18.95 | 18.97 | 18.82 | 18.86 | 68,457,512 | -0.07(-0.36%) |
May 04, 2007 | 18.95 | 18.99 | 18.85 | 18.93 | 67,667,256 | +0.14(+0.76%) |
May 03, 2007 | 18.82 | 18.95 | 18.69 | 18.78 | 54,598,672 | +0.02(+0.11%) |
May 02, 2007 | 18.33 | 18.82 | 18.32 | 18.76 | 84,413,632 | +0.55(+3.02%) |