Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.40 | 15.96 | 14.97 | 15.05 | 38,362,368 | -0.35(-2.30%) |
Jul 30, 2007 | 14.64 | 15.44 | 14.51 | 15.40 | 35,204,236 | +0.99(+6.86%) |
Jul 27, 2007 | 14.84 | 14.96 | 14.22 | 14.41 | 26,284,264 | -0.44(-2.95%) |
Jul 26, 2007 | 14.81 | 15.05 | 14.25 | 14.85 | 38,808,940 | -0.22(-1.48%) |
Jul 25, 2007 | 14.97 | 15.33 | 14.77 | 15.08 | 38,513,984 | +0.22(+1.47%) |
Jul 24, 2007 | 15.49 | 15.49 | 14.72 | 14.86 | 36,463,268 | -0.83(-5.27%) |
Jul 23, 2007 | 15.49 | 15.82 | 15.48 | 15.68 | 17,412,182 | +0.22(+1.40%) |
Jul 20, 2007 | 15.63 | 15.81 | 15.22 | 15.47 | 39,622,200 | -0.20(-1.28%) |
Jul 19, 2007 | 15.99 | 16.14 | 15.66 | 15.67 | 40,823,304 | -0.13(-0.83%) |
Jul 18, 2007 | 15.70 | 15.87 | 15.59 | 15.80 | 22,936,648 | -0.04(-0.24%) |
Jul 17, 2007 | 16.06 | 16.13 | 15.72 | 15.84 | 21,262,204 | -0.04(-0.28%) |
Jul 16, 2007 | 15.72 | 16.17 | 15.72 | 15.88 | 30,091,392 | +0.05(+0.30%) |
Jul 13, 2007 | 15.70 | 16.34 | 15.54 | 15.84 | 68,064,672 | +0.13(+0.80%) |
Jul 12, 2007 | 14.79 | 15.77 | 14.72 | 15.71 | 62,212,888 | +1.08(+7.37%) |
Jul 11, 2007 | 14.88 | 14.96 | 14.56 | 14.63 | 32,596,546 | -0.19(-1.26%) |
Jul 10, 2007 | 15.02 | 15.04 | 14.66 | 14.82 | 25,775,222 | -0.27(-1.78%) |
Jul 09, 2007 | 15.16 | 15.38 | 14.98 | 15.09 | 20,956,648 | -0.06(-0.42%) |
Jul 06, 2007 | 15.15 | 15.24 | 14.93 | 15.15 | 20,362,476 | +0.02(+0.12%) |
Jul 05, 2007 | 15.25 | 15.34 | 15.03 | 15.13 | 18,793,564 | -0.05(-0.31%) |
Jul 03, 2007 | 15.63 | 15.67 | 15.15 | 15.18 | 14,133,841 | -0.37(-2.39%) |
Jul 02, 2007 | 15.49 | 15.67 | 15.44 | 15.55 | 29,775,452 | +0.03(+0.19%) |
Jun 29, 2007 | 15.53 | 15.65 | 15.32 | 15.52 | 27,713,098 | +0.10(+0.66%) |
Jun 28, 2007 | 15.28 | 15.51 | 15.09 | 15.42 | 21,060,982 | +0.16(+1.07%) |
Jun 27, 2007 | 15.15 | 15.40 | 14.77 | 15.26 | 34,273,128 | +0.11(+0.75%) |
Jun 26, 2007 | 15.30 | 15.48 | 14.97 | 15.14 | 47,191,760 | -0.01(-0.08%) |
Jun 25, 2007 | 15.82 | 15.82 | 15.03 | 15.16 | 41,346,276 | -0.61(-3.85%) |
Jun 22, 2007 | 15.36 | 15.76 | 15.37 | 15.76 | 49,388,676 | +0.35(+2.27%) |
Jun 21, 2007 | 15.29 | 15.43 | 14.80 | 15.41 | 61,805,136 | +0.12(+0.75%) |
Jun 20, 2007 | 15.54 | 15.85 | 15.23 | 15.30 | 63,102,732 | -0.17(-1.10%) |
Jun 19, 2007 | 15.37 | 15.65 | 15.11 | 15.47 | 57,787,716 | +0.06(+0.39%) |
Jun 18, 2007 | 14.92 | 15.42 | 14.81 | 15.41 | 65,391,588 | +0.65(+4.42%) |
Jun 15, 2007 | 14.24 | 14.81 | 14.24 | 14.75 | 51,259,884 | +0.69(+4.90%) |
Jun 14, 2007 | 14.05 | 14.29 | 13.86 | 14.06 | 32,560,086 | -0.00(-0.01%) |
Jun 13, 2007 | 13.72 | 14.18 | 13.63 | 14.07 | 55,483,900 | +0.47(+3.43%) |
Jun 12, 2007 | 13.26 | 13.69 | 13.17 | 13.60 | 54,298,868 | +0.35(+2.62%) |
Jun 11, 2007 | 13.49 | 13.69 | 13.11 | 13.25 | 45,301,764 | -0.19(-1.38%) |
Jun 08, 2007 | 13.05 | 13.77 | 12.65 | 13.44 | 71,143,464 | +0.39(+2.99%) |
Jun 07, 2007 | 13.76 | 13.96 | 12.92 | 13.05 | 66,895,584 | -0.71(-5.18%) |
Jun 06, 2007 | 13.85 | 13.89 | 13.65 | 13.76 | 24,199,354 | -0.20(-1.46%) |
Jun 05, 2007 | 14.11 | 14.13 | 13.72 | 13.96 | 40,366,920 | -0.19(-1.36%) |
Jun 04, 2007 | 14.08 | 14.20 | 14.01 | 14.15 | 15,700,349 | +0.01(+0.10%) |
Jun 01, 2007 | 14.23 | 14.25 | 14.01 | 14.14 | 33,698,104 | +0.14(+1.04%) |
May 31, 2007 | 13.99 | 14.35 | 13.85 | 14.00 | 58,482,600 | +0.23(+1.64%) |
May 30, 2007 | 13.34 | 13.82 | 13.34 | 13.77 | 49,248,320 | +0.29(+2.13%) |
May 29, 2007 | 13.27 | 13.66 | 13.20 | 13.48 | 62,858,888 | +0.47(+3.59%) |
May 25, 2007 | 13.05 | 13.12 | 12.94 | 13.01 | 15,523,855 | +0.01(+0.06%) |
May 24, 2007 | 13.19 | 13.25 | 12.88 | 13.01 | 31,114,646 | -0.11(-0.82%) |
May 23, 2007 | 13.19 | 13.43 | 13.04 | 13.11 | 46,781,004 | +0.13(+1.01%) |
May 22, 2007 | 13.19 | 13.19 | 12.94 | 12.98 | 17,500,210 | -0.07(-0.56%) |
May 21, 2007 | 12.84 | 13.22 | 12.81 | 13.06 | 29,444,454 | +0.14(+1.06%) |
May 18, 2007 | 12.78 | 12.94 | 12.62 | 12.92 | 26,314,354 | +0.18(+1.44%) |
May 17, 2007 | 12.75 | 12.91 | 12.65 | 12.74 | 16,197,764 | -0.01(-0.07%) |
May 16, 2007 | 12.59 | 12.80 | 12.50 | 12.75 | 23,598,674 | +0.07(+0.55%) |
May 15, 2007 | 12.68 | 12.95 | 12.54 | 12.68 | 24,588,556 | +0.01(+0.07%) |
May 14, 2007 | 12.96 | 13.06 | 12.60 | 12.67 | 41,882,212 | -0.33(-2.51%) |
May 11, 2007 | 13.01 | 13.31 | 12.65 | 12.99 | 63,843,552 | +0.00(+0.01%) |
May 10, 2007 | 13.13 | 13.40 | 12.91 | 12.99 | 53,398,168 | -0.07(-0.52%) |
May 09, 2007 | 12.82 | 13.32 | 12.76 | 13.06 | 44,725,640 | +0.23(+1.82%) |
May 08, 2007 | 12.70 | 12.84 | 12.49 | 12.83 | 34,710,884 | +0.28(+2.19%) |
May 07, 2007 | 12.52 | 12.98 | 12.44 | 12.55 | 47,326,836 | -0.05(-0.41%) |
May 04, 2007 | 12.62 | 12.72 | 12.36 | 12.60 | 48,031,016 | -0.02(-0.12%) |
May 03, 2007 | 11.88 | 12.65 | 11.84 | 12.62 | 90,836,168 | +0.79(+6.70%) |
May 02, 2007 | 11.76 | 12.18 | 11.63 | 11.82 | 171,440,848 | +1.08(+10.01%) |