Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.77 | 15.82 | 15.44 | 15.46 | 94,156,824 | -0.15(-0.96%) |
Jul 30, 2007 | 15.46 | 15.80 | 15.41 | 15.61 | 106,127,912 | +0.20(+1.32%) |
Jul 27, 2007 | 15.63 | 15.74 | 15.40 | 15.41 | 121,226,040 | -0.30(-1.92%) |
Jul 26, 2007 | 15.93 | 15.99 | 15.46 | 15.71 | 132,502,024 | -0.33(-2.04%) |
Jul 25, 2007 | 16.15 | 16.18 | 15.95 | 16.03 | 77,633,024 | -0.02(-0.12%) |
Jul 24, 2007 | 15.97 | 16.30 | 15.97 | 16.05 | 104,737,808 | -0.12(-0.77%) |
Jul 23, 2007 | 16.11 | 16.34 | 16.08 | 16.18 | 86,195,216 | +0.11(+0.69%) |
Jul 20, 2007 | 16.56 | 16.56 | 16.02 | 16.07 | 146,082,976 | -0.46(-2.81%) |
Jul 19, 2007 | 16.45 | 16.57 | 16.42 | 16.53 | 95,635,320 | +0.13(+0.80%) |
Jul 18, 2007 | 16.33 | 16.58 | 16.24 | 16.40 | 205,386,736 | -0.83(-4.82%) |
Jul 17, 2007 | 17.05 | 17.36 | 17.00 | 17.23 | 185,535,120 | +0.25(+1.46%) |
Jul 16, 2007 | 16.97 | 17.04 | 16.90 | 16.98 | 76,434,904 | -0.01(-0.08%) |
Jul 13, 2007 | 16.88 | 17.02 | 16.81 | 17.00 | 98,052,568 | -0.02(-0.12%) |
Jul 12, 2007 | 16.20 | 17.02 | 16.08 | 17.02 | 205,811,552 | +0.94(+5.82%) |
Jul 11, 2007 | 16.24 | 16.30 | 16.00 | 16.08 | 85,633,552 | -0.26(-1.60%) |
Jul 10, 2007 | 16.22 | 16.48 | 16.20 | 16.34 | 99,188,328 | +0.01(+0.04%) |
Jul 09, 2007 | 16.24 | 16.37 | 16.22 | 16.33 | 116,599,672 | +0.18(+1.13%) |
Jul 06, 2007 | 16.05 | 16.26 | 16.04 | 16.15 | 78,551,768 | +0.05(+0.33%) |
Jul 05, 2007 | 16.02 | 16.16 | 15.99 | 16.10 | 56,052,440 | +0.01(+0.04%) |
Jul 03, 2007 | 15.91 | 16.10 | 15.88 | 16.09 | 44,624,700 | +0.21(+1.32%) |
Jul 02, 2007 | 15.63 | 15.90 | 15.62 | 15.88 | 74,736,048 | +0.35(+2.23%) |
Jun 29, 2007 | 15.68 | 15.85 | 15.41 | 15.54 | 77,364,992 | -0.12(-0.75%) |
Jun 28, 2007 | 15.79 | 15.82 | 15.62 | 15.65 | 72,825,160 | +0.09(+0.55%) |
Jun 27, 2007 | 15.24 | 15.61 | 15.24 | 15.57 | 77,615,720 | +0.27(+1.75%) |
Jun 26, 2007 | 15.43 | 15.52 | 15.27 | 15.30 | 75,329,256 | -0.07(-0.43%) |
Jun 25, 2007 | 15.54 | 15.63 | 15.25 | 15.37 | 76,536,312 | -0.14(-0.93%) |
Jun 22, 2007 | 15.83 | 15.86 | 15.50 | 15.51 | 108,895,328 | -0.39(-2.43%) |
Jun 21, 2007 | 15.62 | 15.96 | 15.57 | 15.90 | 85,793,448 | +0.23(+1.46%) |
Jun 20, 2007 | 15.85 | 15.94 | 15.64 | 15.67 | 97,106,472 | -0.10(-0.66%) |
Jun 19, 2007 | 15.73 | 16.00 | 15.68 | 15.77 | 102,624,904 | -0.05(-0.29%) |
Jun 18, 2007 | 15.82 | 15.91 | 15.58 | 15.82 | 87,288,360 | -0.05(-0.29%) |
Jun 15, 2007 | 15.69 | 15.87 | 15.58 | 15.86 | 244,370,672 | +0.66(+4.35%) |
Jun 14, 2007 | 14.82 | 15.40 | 14.81 | 15.20 | 130,925,280 | +0.37(+2.46%) |
Jun 13, 2007 | 14.57 | 14.97 | 14.53 | 14.84 | 115,261,136 | +0.31(+2.13%) |
Jun 12, 2007 | 14.31 | 14.72 | 14.29 | 14.53 | 91,267,008 | +0.18(+1.23%) |
Jun 11, 2007 | 14.23 | 14.45 | 14.19 | 14.35 | 62,651,220 | +0.07(+0.46%) |
Jun 08, 2007 | 14.04 | 14.32 | 13.97 | 14.29 | 93,179,480 | +0.34(+2.44%) |
Jun 07, 2007 | 13.95 | 14.16 | 13.93 | 13.95 | 99,985,344 | -0.12(-0.84%) |
Jun 06, 2007 | 14.32 | 14.38 | 14.04 | 14.06 | 105,514,024 | -0.31(-2.14%) |
Jun 05, 2007 | 14.48 | 14.55 | 14.31 | 14.37 | 85,462,312 | -0.13(-0.90%) |
Jun 04, 2007 | 14.55 | 14.75 | 14.48 | 14.50 | 73,629,400 | -0.13(-0.89%) |
Jun 01, 2007 | 14.62 | 14.79 | 14.61 | 14.63 | 74,426,712 | +0.12(+0.81%) |
May 31, 2007 | 14.49 | 14.52 | 14.35 | 14.52 | 75,345,232 | +0.07(+0.45%) |
May 30, 2007 | 14.44 | 14.59 | 14.30 | 14.45 | 89,577,344 | -0.14(-0.99%) |
May 29, 2007 | 14.51 | 14.68 | 14.48 | 14.59 | 74,169,744 | +0.09(+0.63%) |
May 25, 2007 | 14.48 | 14.59 | 14.42 | 14.50 | 58,121,844 | +0.12(+0.87%) |
May 24, 2007 | 14.87 | 14.89 | 14.28 | 14.38 | 132,928,096 | -0.46(-3.09%) |
May 23, 2007 | 15.05 | 15.14 | 14.82 | 14.84 | 97,198,272 | -0.21(-1.39%) |
May 22, 2007 | 14.98 | 15.10 | 14.85 | 15.05 | 101,546,296 | +0.24(+1.59%) |
May 21, 2007 | 14.86 | 14.98 | 14.74 | 14.81 | 78,496,416 | -0.05(-0.31%) |
May 18, 2007 | 14.84 | 14.89 | 14.73 | 14.86 | 104,392,960 | +0.31(+2.11%) |
May 17, 2007 | 14.59 | 14.70 | 14.52 | 14.55 | 89,842,784 | +0.03(+0.23%) |
May 16, 2007 | 14.43 | 14.55 | 14.34 | 14.52 | 92,916,320 | +0.11(+0.77%) |
May 15, 2007 | 14.45 | 14.63 | 14.33 | 14.40 | 87,722,496 | -0.07(-0.50%) |
May 14, 2007 | 14.63 | 14.69 | 14.39 | 14.48 | 76,713,464 | -0.10(-0.72%) |
May 11, 2007 | 14.61 | 14.66 | 14.49 | 14.58 | 70,663,760 | +0.05(+0.32%) |
May 10, 2007 | 14.63 | 14.86 | 14.43 | 14.54 | 100,128,696 | -0.17(-1.16%) |
May 09, 2007 | 14.42 | 14.73 | 14.37 | 14.71 | 111,006,752 | +0.21(+1.44%) |
May 08, 2007 | 14.38 | 14.53 | 14.27 | 14.50 | 75,693,704 | +0.12(+0.86%) |
May 07, 2007 | 14.35 | 14.48 | 14.30 | 14.37 | 56,511,352 | +0.04(+0.27%) |
May 04, 2007 | 14.37 | 14.41 | 14.27 | 14.33 | 81,044,568 | +0.10(+0.74%) |
May 03, 2007 | 14.47 | 14.48 | 14.21 | 14.23 | 108,687,664 | -0.12(-0.87%) |
May 02, 2007 | 14.27 | 14.44 | 14.23 | 14.35 | 104,911,168 | +0.19(+1.34%) |