Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.05 | 20.08 | 19.44 | 19.44 | 79,931,848 | -0.39(-1.97%) |
Jul 30, 2007 | 19.50 | 19.88 | 19.25 | 19.83 | 66,126,248 | +0.35(+1.80%) |
Jul 27, 2007 | 19.99 | 20.07 | 19.46 | 19.48 | 97,885,848 | -0.47(-2.36%) |
Jul 26, 2007 | 19.83 | 20.14 | 19.55 | 19.95 | 112,648,864 | -0.16(-0.80%) |
Jul 25, 2007 | 20.17 | 20.33 | 19.94 | 20.11 | 78,961,744 | +0.10(+0.50%) |
Jul 24, 2007 | 20.14 | 20.41 | 19.89 | 20.01 | 103,480,216 | -0.34(-1.65%) |
Jul 23, 2007 | 19.99 | 20.43 | 19.96 | 20.35 | 94,387,376 | +0.45(+2.26%) |
Jul 20, 2007 | 20.12 | 20.13 | 19.77 | 19.90 | 68,142,200 | -0.24(-1.17%) |
Jul 19, 2007 | 20.07 | 20.17 | 20.04 | 20.13 | 78,998,584 | +0.34(+1.70%) |
Jul 18, 2007 | 19.80 | 19.87 | 19.42 | 19.79 | 71,353,896 | -0.20(-0.98%) |
Jul 17, 2007 | 20.07 | 20.16 | 19.90 | 19.99 | 55,776,212 | -0.11(-0.54%) |
Jul 16, 2007 | 19.98 | 20.17 | 19.98 | 20.10 | 65,893,412 | +0.00(+0.00%) |
Jul 13, 2007 | 19.85 | 20.14 | 19.84 | 20.10 | 83,625,312 | +0.06(+0.30%) |
Jul 12, 2007 | 19.42 | 20.15 | 18.53 | 20.04 | 136,678,784 | +0.70(+3.62%) |
Jul 11, 2007 | 18.92 | 19.36 | 18.91 | 19.34 | 63,026,168 | +0.30(+1.59%) |
Jul 10, 2007 | 18.95 | 19.15 | 18.89 | 19.03 | 58,852,668 | -0.09(-0.49%) |
Jul 09, 2007 | 19.10 | 19.16 | 19.06 | 19.13 | 49,500,352 | -0.01(-0.07%) |
Jul 06, 2007 | 19.05 | 19.16 | 18.99 | 19.14 | 51,338,496 | +0.07(+0.35%) |
Jul 05, 2007 | 18.87 | 19.08 | 18.79 | 19.08 | 57,668,540 | +0.18(+0.96%) |
Jul 03, 2007 | 18.81 | 18.89 | 18.70 | 18.89 | 33,403,066 | +0.14(+0.75%) |
Jul 02, 2007 | 18.83 | 18.87 | 18.69 | 18.75 | 55,048,212 | +0.03(+0.14%) |
Jun 29, 2007 | 18.81 | 18.87 | 18.59 | 18.73 | 66,902,376 | +0.00(+0.00%) |
Jun 28, 2007 | 18.63 | 19.10 | 18.54 | 18.73 | 115,959,696 | +0.39(+2.13%) |
Jun 27, 2007 | 18.12 | 18.36 | 18.05 | 18.34 | 57,118,188 | +0.08(+0.44%) |
Jun 26, 2007 | 18.35 | 18.48 | 18.15 | 18.25 | 79,580,224 | +0.08(+0.44%) |
Jun 25, 2007 | 18.05 | 18.39 | 17.99 | 18.17 | 65,571,848 | +0.07(+0.41%) |
Jun 22, 2007 | 18.27 | 18.48 | 18.05 | 18.10 | 80,509,592 | -0.27(-1.46%) |
Jun 21, 2007 | 18.28 | 18.45 | 18.09 | 18.37 | 75,180,224 | +0.08(+0.44%) |
Jun 20, 2007 | 18.41 | 18.62 | 18.25 | 18.29 | 92,657,760 | -0.07(-0.37%) |
Jun 19, 2007 | 18.22 | 18.42 | 18.07 | 18.36 | 63,100,172 | +0.06(+0.33%) |
Jun 18, 2007 | 18.42 | 18.42 | 18.18 | 18.30 | 67,618,656 | -0.12(-0.66%) |
Jun 15, 2007 | 18.18 | 18.42 | 18.07 | 18.42 | 110,774,960 | +0.38(+2.09%) |
Jun 14, 2007 | 17.84 | 18.13 | 17.82 | 18.04 | 59,403,708 | +0.20(+1.13%) |
Jun 13, 2007 | 17.63 | 17.84 | 17.39 | 17.84 | 64,040,872 | +0.32(+1.80%) |
Jun 12, 2007 | 17.56 | 17.84 | 17.50 | 17.52 | 73,679,880 | -0.17(-0.99%) |
Jun 11, 2007 | 17.68 | 17.84 | 17.66 | 17.70 | 35,635,108 | -0.11(-0.60%) |
Jun 08, 2007 | 17.40 | 17.82 | 17.37 | 17.80 | 70,332,216 | +0.42(+2.44%) |
Jun 07, 2007 | 17.78 | 17.89 | 17.37 | 17.38 | 101,894,536 | -0.50(-2.82%) |
Jun 06, 2007 | 18.12 | 18.21 | 17.80 | 17.89 | 63,752,716 | -0.40(-2.21%) |
Jun 05, 2007 | 18.06 | 18.36 | 18.06 | 18.29 | 88,474,536 | +0.13(+0.70%) |
Jun 04, 2007 | 17.97 | 18.19 | 17.92 | 18.16 | 48,374,908 | +0.10(+0.56%) |
Jun 01, 2007 | 18.12 | 18.42 | 18.04 | 18.06 | 70,704,472 | -0.04(-0.22%) |
May 31, 2007 | 17.98 | 18.15 | 17.81 | 18.10 | 113,555,192 | +0.36(+2.01%) |
May 30, 2007 | 17.27 | 17.75 | 17.21 | 17.74 | 83,323,856 | +0.33(+1.89%) |
May 29, 2007 | 17.21 | 17.48 | 17.18 | 17.41 | 59,369,208 | +0.26(+1.49%) |
May 25, 2007 | 17.17 | 17.27 | 17.08 | 17.16 | 63,438,612 | +0.08(+0.47%) |
May 24, 2007 | 17.49 | 17.52 | 17.03 | 17.08 | 100,883,440 | -0.38(-2.19%) |
May 23, 2007 | 17.76 | 17.77 | 17.40 | 17.46 | 81,560,960 | -0.27(-1.52%) |
May 22, 2007 | 17.72 | 17.82 | 17.66 | 17.73 | 59,504,064 | -0.02(-0.11%) |
May 21, 2007 | 17.62 | 17.84 | 17.61 | 17.75 | 64,608,052 | +0.13(+0.72%) |
May 18, 2007 | 17.72 | 17.76 | 17.59 | 17.62 | 60,652,968 | -0.05(-0.27%) |
May 17, 2007 | 17.68 | 17.90 | 17.65 | 17.67 | 55,250,128 | -0.13(-0.76%) |
May 16, 2007 | 17.68 | 17.81 | 17.57 | 17.80 | 57,515,428 | +0.24(+1.34%) |
May 15, 2007 | 17.72 | 17.81 | 17.54 | 17.57 | 64,039,568 | -0.11(-0.61%) |
May 14, 2007 | 17.90 | 17.92 | 17.56 | 17.68 | 75,184,824 | -0.23(-1.28%) |
May 11, 2007 | 17.78 | 17.92 | 17.72 | 17.91 | 58,141,848 | +0.23(+1.29%) |
May 10, 2007 | 17.73 | 18.00 | 17.66 | 17.68 | 88,538,112 | -0.15(-0.83%) |
May 09, 2007 | 18.16 | 18.21 | 17.78 | 17.82 | 225,479,952 | -1.24(-6.52%) |
May 08, 2007 | 18.68 | 19.15 | 18.58 | 19.07 | 147,105,488 | +0.37(+1.98%) |
May 07, 2007 | 18.79 | 18.81 | 18.67 | 18.70 | 69,043,992 | -0.07(-0.36%) |
May 04, 2007 | 18.79 | 18.83 | 18.69 | 18.77 | 68,246,968 | +0.14(+0.76%) |
May 03, 2007 | 18.67 | 18.79 | 18.53 | 18.62 | 55,066,428 | +0.02(+0.11%) |
May 02, 2007 | 18.17 | 18.66 | 18.17 | 18.60 | 85,136,816 | +0.54(+3.02%) |