Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.96 | 15.01 | 14.65 | 14.66 | 99,255,472 | -0.14(-0.96%) |
Jul 30, 2007 | 14.66 | 14.99 | 14.62 | 14.81 | 111,874,792 | +0.19(+1.32%) |
Jul 27, 2007 | 14.83 | 14.93 | 14.61 | 14.61 | 127,790,488 | -0.29(-1.92%) |
Jul 26, 2007 | 15.11 | 15.17 | 14.67 | 14.90 | 139,677,072 | -0.31(-2.04%) |
Jul 25, 2007 | 15.32 | 15.35 | 15.13 | 15.21 | 81,836,896 | -0.02(-0.12%) |
Jul 24, 2007 | 15.15 | 15.46 | 15.15 | 15.23 | 110,409,416 | -0.12(-0.77%) |
Jul 23, 2007 | 15.28 | 15.50 | 15.25 | 15.35 | 90,862,736 | +0.11(+0.69%) |
Jul 20, 2007 | 15.71 | 15.71 | 15.20 | 15.24 | 153,993,456 | -0.44(-2.81%) |
Jul 19, 2007 | 15.60 | 15.72 | 15.58 | 15.68 | 100,814,024 | +0.12(+0.80%) |
Jul 18, 2007 | 15.50 | 15.73 | 15.40 | 15.56 | 216,508,544 | -0.79(-4.82%) |
Jul 17, 2007 | 16.18 | 16.46 | 16.13 | 16.35 | 195,581,952 | +0.24(+1.46%) |
Jul 16, 2007 | 16.10 | 16.17 | 16.04 | 16.11 | 80,573,888 | -0.01(-0.08%) |
Jul 13, 2007 | 16.01 | 16.14 | 15.94 | 16.12 | 103,362,168 | -0.02(-0.12%) |
Jul 12, 2007 | 15.37 | 16.14 | 15.25 | 16.14 | 216,956,352 | +0.89(+5.82%) |
Jul 11, 2007 | 15.41 | 15.46 | 15.18 | 15.25 | 90,270,656 | -0.25(-1.60%) |
Jul 10, 2007 | 15.38 | 15.63 | 15.37 | 15.50 | 104,559,432 | +0.01(+0.04%) |
Jul 09, 2007 | 15.40 | 15.53 | 15.39 | 15.50 | 122,913,608 | +0.17(+1.13%) |
Jul 06, 2007 | 15.22 | 15.43 | 15.22 | 15.32 | 82,805,392 | +0.05(+0.33%) |
Jul 05, 2007 | 15.20 | 15.33 | 15.17 | 15.27 | 59,087,712 | +0.01(+0.04%) |
Jul 03, 2007 | 15.09 | 15.27 | 15.06 | 15.27 | 47,041,152 | +0.20(+1.32%) |
Jul 02, 2007 | 14.83 | 15.09 | 14.81 | 15.07 | 78,783,040 | +0.33(+2.23%) |
Jun 29, 2007 | 14.88 | 15.03 | 14.62 | 14.74 | 81,554,344 | -0.11(-0.75%) |
Jun 28, 2007 | 14.98 | 15.01 | 14.81 | 14.85 | 76,768,680 | +0.08(+0.55%) |
Jun 27, 2007 | 14.46 | 14.81 | 14.45 | 14.77 | 81,818,656 | +0.25(+1.75%) |
Jun 26, 2007 | 14.64 | 14.73 | 14.49 | 14.51 | 79,408,376 | -0.06(-0.43%) |
Jun 25, 2007 | 14.74 | 14.83 | 14.47 | 14.58 | 80,680,792 | -0.14(-0.93%) |
Jun 22, 2007 | 15.02 | 15.04 | 14.71 | 14.71 | 114,792,072 | -0.37(-2.43%) |
Jun 21, 2007 | 14.82 | 15.14 | 14.77 | 15.08 | 90,439,208 | +0.22(+1.46%) |
Jun 20, 2007 | 15.04 | 15.12 | 14.84 | 14.86 | 102,364,840 | -0.10(-0.66%) |
Jun 19, 2007 | 14.92 | 15.18 | 14.88 | 14.96 | 108,182,096 | -0.04(-0.29%) |
Jun 18, 2007 | 15.01 | 15.09 | 14.78 | 15.01 | 92,015,072 | -0.04(-0.29%) |
Jun 15, 2007 | 14.89 | 15.05 | 14.78 | 15.05 | 257,603,472 | +0.63(+4.35%) |
Jun 14, 2007 | 14.06 | 14.61 | 14.05 | 14.42 | 138,014,960 | +0.35(+2.46%) |
Jun 13, 2007 | 13.83 | 14.20 | 13.78 | 14.08 | 121,502,592 | +0.29(+2.13%) |
Jun 12, 2007 | 13.57 | 13.97 | 13.56 | 13.78 | 96,209,168 | +0.17(+1.23%) |
Jun 11, 2007 | 13.50 | 13.71 | 13.47 | 13.61 | 66,043,816 | +0.06(+0.46%) |
Jun 08, 2007 | 13.32 | 13.58 | 13.25 | 13.55 | 98,225,200 | +0.32(+2.44%) |
Jun 07, 2007 | 13.24 | 13.43 | 13.22 | 13.23 | 105,399,608 | -0.11(-0.84%) |
Jun 06, 2007 | 13.58 | 13.64 | 13.32 | 13.34 | 111,227,664 | -0.29(-2.14%) |
Jun 05, 2007 | 13.73 | 13.81 | 13.57 | 13.63 | 90,090,144 | -0.12(-0.90%) |
Jun 04, 2007 | 13.81 | 13.99 | 13.73 | 13.76 | 77,616,472 | -0.12(-0.89%) |
Jun 01, 2007 | 13.87 | 14.03 | 13.86 | 13.88 | 78,456,960 | +0.11(+0.81%) |
May 31, 2007 | 13.75 | 13.78 | 13.61 | 13.77 | 79,425,224 | +0.06(+0.45%) |
May 30, 2007 | 13.70 | 13.84 | 13.56 | 13.71 | 94,428,008 | -0.14(-0.99%) |
May 29, 2007 | 13.76 | 13.93 | 13.73 | 13.84 | 78,186,080 | +0.09(+0.63%) |
May 25, 2007 | 13.73 | 13.84 | 13.68 | 13.76 | 61,269,176 | +0.12(+0.87%) |
May 24, 2007 | 14.10 | 14.12 | 13.55 | 13.64 | 140,126,224 | -0.43(-3.09%) |
May 23, 2007 | 14.27 | 14.37 | 14.06 | 14.07 | 102,461,616 | -0.20(-1.39%) |
May 22, 2007 | 14.21 | 14.33 | 14.09 | 14.27 | 107,045,088 | +0.22(+1.59%) |
May 21, 2007 | 14.10 | 14.21 | 13.99 | 14.05 | 82,747,040 | -0.04(-0.31%) |
May 18, 2007 | 14.08 | 14.12 | 13.97 | 14.09 | 110,045,896 | +0.29(+2.11%) |
May 17, 2007 | 13.84 | 13.94 | 13.77 | 13.80 | 94,707,824 | +0.03(+0.23%) |
May 16, 2007 | 13.69 | 13.81 | 13.60 | 13.77 | 97,947,792 | +0.11(+0.77%) |
May 15, 2007 | 13.71 | 13.88 | 13.60 | 13.66 | 92,472,712 | -0.07(-0.50%) |
May 14, 2007 | 13.88 | 13.93 | 13.65 | 13.73 | 80,867,536 | -0.10(-0.72%) |
May 11, 2007 | 13.86 | 13.91 | 13.75 | 13.83 | 74,490,240 | +0.04(+0.32%) |
May 10, 2007 | 13.88 | 14.09 | 13.69 | 13.79 | 105,550,720 | -0.16(-1.16%) |
May 09, 2007 | 13.68 | 13.97 | 13.63 | 13.95 | 117,017,824 | +0.20(+1.44%) |
May 08, 2007 | 13.65 | 13.78 | 13.53 | 13.75 | 79,792,560 | +0.12(+0.87%) |
May 07, 2007 | 13.61 | 13.74 | 13.56 | 13.63 | 59,571,472 | +0.04(+0.27%) |
May 04, 2007 | 13.63 | 13.67 | 13.54 | 13.60 | 85,433,176 | +0.10(+0.74%) |
May 03, 2007 | 13.73 | 13.74 | 13.48 | 13.50 | 114,573,160 | -0.12(-0.87%) |
May 02, 2007 | 13.54 | 13.70 | 13.50 | 13.61 | 110,592,160 | +0.18(+1.34%) |