Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.67 | 13.81 | 13.54 | 13.56 | 92,127,712 | -0.08(-0.56%) |
Jul 30, 2007 | 13.63 | 13.71 | 13.52 | 13.64 | 60,828,380 | +0.08(+0.59%) |
Jul 27, 2007 | 13.79 | 13.83 | 13.49 | 13.56 | 79,312,072 | -0.26(-1.88%) |
Jul 26, 2007 | 14.02 | 14.10 | 13.73 | 13.82 | 90,286,112 | -0.31(-2.19%) |
Jul 25, 2007 | 14.28 | 14.30 | 14.03 | 14.13 | 52,484,896 | -0.04(-0.31%) |
Jul 24, 2007 | 14.08 | 14.36 | 14.08 | 14.17 | 74,145,896 | -0.03(-0.19%) |
Jul 23, 2007 | 14.25 | 14.28 | 14.15 | 14.20 | 43,001,088 | +0.01(+0.10%) |
Jul 20, 2007 | 14.31 | 14.42 | 14.14 | 14.18 | 64,302,544 | -0.22(-1.50%) |
Jul 19, 2007 | 14.27 | 14.45 | 14.19 | 14.40 | 52,239,888 | +0.22(+1.56%) |
Jul 18, 2007 | 14.29 | 14.38 | 14.15 | 14.18 | 66,496,772 | -0.09(-0.64%) |
Jul 17, 2007 | 14.39 | 14.42 | 14.25 | 14.27 | 47,777,620 | -0.17(-1.21%) |
Jul 16, 2007 | 14.50 | 14.50 | 14.37 | 14.44 | 39,816,204 | -0.06(-0.43%) |
Jul 13, 2007 | 14.39 | 14.54 | 14.36 | 14.50 | 44,395,964 | +0.09(+0.66%) |
Jul 12, 2007 | 14.43 | 14.53 | 14.07 | 14.41 | 84,379,024 | +0.34(+2.41%) |
Jul 11, 2007 | 14.08 | 14.13 | 13.94 | 14.07 | 46,377,848 | +0.03(+0.21%) |
Jul 10, 2007 | 14.24 | 14.28 | 14.01 | 14.04 | 56,699,632 | -0.27(-1.90%) |
Jul 09, 2007 | 14.31 | 14.41 | 14.24 | 14.31 | 36,264,044 | +0.03(+0.23%) |
Jul 06, 2007 | 14.19 | 14.31 | 14.16 | 14.28 | 44,415,372 | +0.09(+0.62%) |
Jul 05, 2007 | 14.27 | 14.30 | 14.19 | 14.19 | 37,949,388 | -0.11(-0.78%) |
Jul 03, 2007 | 14.30 | 14.30 | 14.20 | 14.30 | 21,051,468 | +0.04(+0.29%) |
Jul 02, 2007 | 14.20 | 14.31 | 14.21 | 14.26 | 35,731,968 | +0.06(+0.46%) |
Jun 29, 2007 | 14.31 | 14.36 | 14.13 | 14.20 | 47,888,252 | -0.03(-0.21%) |
Jun 28, 2007 | 14.31 | 14.31 | 14.21 | 14.23 | 45,928,608 | -0.07(-0.52%) |
Jun 27, 2007 | 14.08 | 14.31 | 14.09 | 14.30 | 60,664,824 | +0.14(+1.02%) |
Jun 26, 2007 | 14.11 | 14.31 | 14.09 | 14.16 | 54,474,384 | +0.04(+0.31%) |
Jun 25, 2007 | 14.16 | 14.20 | 14.07 | 14.11 | 60,395,944 | -0.00(-0.02%) |
Jun 22, 2007 | 14.24 | 14.29 | 14.11 | 14.11 | 69,475,080 | -0.17(-1.16%) |
Jun 21, 2007 | 14.34 | 14.40 | 14.19 | 14.28 | 55,957,532 | -0.06(-0.41%) |
Jun 20, 2007 | 14.42 | 14.53 | 14.33 | 14.34 | 69,621,216 | -0.06(-0.45%) |
Jun 19, 2007 | 14.44 | 14.45 | 14.10 | 14.40 | 50,315,744 | -0.09(-0.61%) |
Jun 18, 2007 | 14.55 | 14.59 | 14.48 | 14.49 | 37,387,596 | -0.07(-0.47%) |
Jun 15, 2007 | 14.56 | 14.66 | 14.52 | 14.56 | 77,222,896 | +0.02(+0.12%) |
Jun 14, 2007 | 14.55 | 14.65 | 14.45 | 14.54 | 45,300,368 | -0.06(-0.44%) |
Jun 13, 2007 | 14.51 | 14.62 | 14.45 | 14.61 | 47,926,664 | +0.17(+1.21%) |
Jun 12, 2007 | 14.64 | 14.70 | 14.43 | 14.43 | 64,609,228 | -0.27(-1.81%) |
Jun 11, 2007 | 14.73 | 14.79 | 14.62 | 14.70 | 42,776,340 | -0.08(-0.54%) |
Jun 08, 2007 | 14.68 | 14.80 | 14.64 | 14.78 | 49,938,832 | +0.09(+0.64%) |
Jun 07, 2007 | 14.88 | 14.98 | 14.64 | 14.68 | 84,040,992 | -0.29(-1.95%) |
Jun 06, 2007 | 14.83 | 15.06 | 14.80 | 14.98 | 85,632,168 | +0.07(+0.45%) |
Jun 05, 2007 | 15.06 | 15.11 | 14.86 | 14.91 | 110,913,000 | -0.20(-1.35%) |
Jun 04, 2007 | 14.84 | 15.18 | 14.80 | 15.11 | 185,314,976 | +0.51(+3.52%) |
Jun 01, 2007 | 14.05 | 14.74 | 14.08 | 14.60 | 166,403,200 | +0.55(+3.93%) |
May 31, 2007 | 13.90 | 14.11 | 13.90 | 14.05 | 59,522,708 | +0.14(+1.02%) |
May 30, 2007 | 13.85 | 13.91 | 13.71 | 13.90 | 54,349,756 | +0.05(+0.38%) |
May 29, 2007 | 13.90 | 14.03 | 13.80 | 13.85 | 50,658,548 | +0.01(+0.06%) |
May 25, 2007 | 13.83 | 13.87 | 13.76 | 13.84 | 29,806,658 | +0.08(+0.56%) |
May 24, 2007 | 13.71 | 13.85 | 13.68 | 13.77 | 49,921,004 | +0.09(+0.69%) |
May 23, 2007 | 13.83 | 13.91 | 13.67 | 13.67 | 48,301,912 | -0.06(-0.45%) |
May 22, 2007 | 13.74 | 13.81 | 13.71 | 13.73 | 37,708,736 | -0.02(-0.17%) |
May 21, 2007 | 13.97 | 13.99 | 13.76 | 13.76 | 71,239,640 | -0.19(-1.38%) |
May 18, 2007 | 13.92 | 13.98 | 13.92 | 13.95 | 46,572,160 | +0.05(+0.34%) |
May 17, 2007 | 13.90 | 14.01 | 13.88 | 13.90 | 42,813,672 | -0.02(-0.15%) |
May 16, 2007 | 14.01 | 14.09 | 13.86 | 13.92 | 64,486,012 | -0.13(-0.92%) |
May 15, 2007 | 14.12 | 14.19 | 13.99 | 14.05 | 65,673,484 | -0.06(-0.46%) |
May 14, 2007 | 14.11 | 14.16 | 14.01 | 14.12 | 43,958,772 | +0.02(+0.13%) |
May 11, 2007 | 14.12 | 14.14 | 13.99 | 14.10 | 53,845,100 | +0.01(+0.06%) |
May 10, 2007 | 14.02 | 14.26 | 14.00 | 14.09 | 60,492,796 | -0.05(-0.38%) |
May 09, 2007 | 14.19 | 14.25 | 14.12 | 14.14 | 51,596,624 | -0.05(-0.35%) |
May 08, 2007 | 14.27 | 14.35 | 14.19 | 14.19 | 34,472,440 | -0.15(-1.05%) |
May 07, 2007 | 14.29 | 14.42 | 14.25 | 14.34 | 30,190,764 | +0.10(+0.70%) |
May 04, 2007 | 14.27 | 14.31 | 14.18 | 14.24 | 32,551,608 | -0.03(-0.19%) |
May 03, 2007 | 14.32 | 14.39 | 14.22 | 14.27 | 37,221,396 | +0.02(+0.17%) |
May 02, 2007 | 14.25 | 14.38 | 14.21 | 14.25 | 41,066,376 | -0.01(-0.10%) |