Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.97 | 17.01 | 16.74 | 16.77 | 30,782,436 | -0.09(-0.53%) |
Jul 30, 2007 | 17.07 | 17.32 | 16.66 | 16.86 | 30,945,620 | +0.04(+0.21%) |
Jul 27, 2007 | 17.03 | 17.08 | 16.80 | 16.82 | 37,414,484 | -0.23(-1.32%) |
Jul 26, 2007 | 17.10 | 17.44 | 16.91 | 17.05 | 45,576,332 | -0.34(-1.98%) |
Jul 25, 2007 | 17.20 | 17.44 | 17.11 | 17.39 | 39,803,476 | +0.27(+1.56%) |
Jul 24, 2007 | 17.04 | 17.31 | 17.04 | 17.12 | 29,068,866 | -0.14(-0.78%) |
Jul 23, 2007 | 17.16 | 17.29 | 17.10 | 17.26 | 21,856,820 | +0.14(+0.81%) |
Jul 20, 2007 | 17.29 | 17.34 | 17.08 | 17.12 | 34,806,984 | -0.16(-0.91%) |
Jul 19, 2007 | 17.34 | 17.35 | 17.19 | 17.28 | 22,476,134 | +0.09(+0.51%) |
Jul 18, 2007 | 17.15 | 17.24 | 17.07 | 17.19 | 44,278,716 | +0.08(+0.49%) |
Jul 17, 2007 | 17.48 | 17.50 | 16.99 | 17.11 | 51,332,260 | -0.22(-1.26%) |
Jul 16, 2007 | 17.18 | 17.53 | 17.17 | 17.32 | 52,061,440 | +0.24(+1.39%) |
Jul 13, 2007 | 16.93 | 17.14 | 16.89 | 17.09 | 25,814,524 | +0.15(+0.91%) |
Jul 12, 2007 | 16.78 | 16.94 | 16.75 | 16.93 | 36,437,972 | +0.17(+1.04%) |
Jul 11, 2007 | 16.73 | 16.82 | 16.67 | 16.76 | 18,937,562 | -0.00(-0.02%) |
Jul 10, 2007 | 17.03 | 17.03 | 16.75 | 16.76 | 22,542,590 | -0.19(-1.14%) |
Jul 09, 2007 | 16.92 | 17.05 | 16.91 | 16.95 | 29,897,776 | +0.03(+0.19%) |
Jul 06, 2007 | 16.91 | 16.94 | 16.83 | 16.92 | 19,192,640 | -0.02(-0.13%) |
Jul 05, 2007 | 17.02 | 17.05 | 16.88 | 16.95 | 16,886,126 | -0.07(-0.43%) |
Jul 03, 2007 | 16.99 | 17.05 | 16.89 | 17.02 | 13,028,044 | +0.11(+0.65%) |
Jul 02, 2007 | 16.83 | 17.05 | 16.83 | 16.91 | 28,431,720 | +0.08(+0.48%) |
Jun 29, 2007 | 16.89 | 17.04 | 16.71 | 16.83 | 29,573,438 | -0.10(-0.61%) |
Jun 28, 2007 | 16.96 | 17.03 | 16.80 | 16.93 | 25,062,316 | +0.06(+0.36%) |
Jun 27, 2007 | 16.71 | 16.90 | 16.65 | 16.87 | 28,246,876 | +0.16(+0.94%) |
Jun 26, 2007 | 16.66 | 16.84 | 16.61 | 16.71 | 34,623,744 | +0.06(+0.35%) |
Jun 25, 2007 | 16.62 | 16.74 | 16.57 | 16.66 | 33,336,758 | +0.05(+0.29%) |
Jun 22, 2007 | 16.73 | 16.81 | 16.55 | 16.61 | 46,893,024 | -0.15(-0.90%) |
Jun 21, 2007 | 16.57 | 16.78 | 16.52 | 16.76 | 29,331,442 | +0.19(+1.17%) |
Jun 20, 2007 | 16.58 | 16.76 | 16.51 | 16.57 | 31,115,640 | +0.03(+0.19%) |
Jun 19, 2007 | 16.59 | 16.63 | 16.44 | 16.53 | 34,425,604 | -0.12(-0.71%) |
Jun 18, 2007 | 16.59 | 16.73 | 16.58 | 16.65 | 17,253,830 | +0.06(+0.35%) |
Jun 15, 2007 | 16.60 | 16.77 | 16.52 | 16.59 | 41,075,680 | +0.09(+0.53%) |
Jun 14, 2007 | 16.52 | 16.63 | 16.43 | 16.51 | 27,961,090 | -0.02(-0.10%) |
Jun 13, 2007 | 16.46 | 16.57 | 16.43 | 16.52 | 31,192,724 | +0.07(+0.43%) |
Jun 12, 2007 | 16.52 | 16.66 | 16.43 | 16.45 | 35,480,848 | -0.16(-0.95%) |
Jun 11, 2007 | 16.62 | 16.68 | 16.51 | 16.61 | 27,780,718 | -0.01(-0.08%) |
Jun 08, 2007 | 16.49 | 16.64 | 16.42 | 16.62 | 20,756,786 | +0.09(+0.56%) |
Jun 07, 2007 | 16.73 | 16.76 | 16.49 | 16.53 | 29,099,978 | -0.20(-1.19%) |
Jun 06, 2007 | 16.83 | 16.83 | 16.68 | 16.73 | 17,687,174 | -0.10(-0.61%) |
Jun 05, 2007 | 16.88 | 16.94 | 16.76 | 16.83 | 29,971,172 | -0.11(-0.66%) |
Jun 04, 2007 | 16.99 | 16.99 | 16.80 | 16.95 | 31,764,162 | -0.04(-0.25%) |
Jun 01, 2007 | 17.05 | 17.09 | 16.87 | 16.99 | 26,448,434 | -0.06(-0.36%) |
May 31, 2007 | 17.07 | 17.20 | 17.01 | 17.05 | 33,288,714 | -0.02(-0.11%) |
May 30, 2007 | 16.87 | 17.07 | 16.70 | 17.07 | 45,729,212 | +0.28(+1.67%) |
May 29, 2007 | 16.74 | 16.84 | 16.70 | 16.79 | 25,979,074 | +0.09(+0.56%) |
May 25, 2007 | 16.67 | 16.79 | 16.57 | 16.69 | 28,754,926 | +0.21(+1.27%) |
May 24, 2007 | 16.49 | 16.65 | 16.46 | 16.49 | 27,609,818 | -0.03(-0.18%) |
May 23, 2007 | 16.61 | 16.66 | 16.49 | 16.51 | 23,572,238 | -0.05(-0.29%) |
May 22, 2007 | 16.71 | 16.72 | 16.54 | 16.56 | 29,616,900 | -0.14(-0.83%) |
May 21, 2007 | 16.97 | 16.99 | 16.65 | 16.70 | 41,043,052 | -0.23(-1.37%) |
May 18, 2007 | 16.85 | 16.94 | 16.76 | 16.93 | 40,138,468 | +0.14(+0.82%) |
May 17, 2007 | 16.97 | 17.05 | 16.76 | 16.79 | 29,658,188 | -0.17(-1.02%) |
May 16, 2007 | 16.89 | 16.98 | 16.77 | 16.97 | 26,096,836 | +0.09(+0.53%) |
May 15, 2007 | 16.84 | 16.98 | 16.78 | 16.88 | 49,192,148 | -0.05(-0.27%) |
May 14, 2007 | 16.95 | 17.04 | 16.89 | 16.92 | 20,663,232 | -0.03(-0.17%) |
May 11, 2007 | 16.87 | 16.96 | 16.78 | 16.95 | 20,180,544 | +0.07(+0.40%) |
May 10, 2007 | 17.04 | 17.06 | 16.87 | 16.88 | 23,169,242 | -0.20(-1.19%) |
May 09, 2007 | 17.08 | 17.18 | 17.00 | 17.09 | 17,459,346 | +0.01(+0.08%) |
May 08, 2007 | 17.17 | 17.22 | 17.03 | 17.07 | 23,618,554 | -0.17(-1.01%) |
May 07, 2007 | 17.12 | 17.26 | 17.10 | 17.25 | 21,993,540 | +0.13(+0.75%) |
May 04, 2007 | 17.05 | 17.15 | 17.04 | 17.12 | 28,081,928 | +0.10(+0.57%) |
May 03, 2007 | 17.05 | 17.05 | 16.92 | 17.02 | 25,295,572 | +0.06(+0.38%) |
May 02, 2007 | 16.92 | 17.03 | 16.89 | 16.96 | 27,155,110 | +0.03(+0.15%) |