Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.39 | 17.41 | 17.16 | 17.24 | 39,825,904 | +0.02(+0.09%) |
Jul 30, 2007 | 16.84 | 17.30 | 16.80 | 17.22 | 39,268,832 | +0.36(+2.13%) |
Jul 27, 2007 | 16.92 | 17.05 | 16.75 | 16.86 | 36,753,144 | -0.03(-0.19%) |
Jul 26, 2007 | 16.81 | 17.03 | 16.63 | 16.89 | 55,501,328 | -0.12(-0.69%) |
Jul 25, 2007 | 16.92 | 17.11 | 16.69 | 17.01 | 42,779,524 | +0.34(+2.06%) |
Jul 24, 2007 | 16.59 | 17.04 | 16.59 | 16.67 | 34,382,116 | -0.10(-0.61%) |
Jul 23, 2007 | 16.81 | 16.95 | 16.74 | 16.77 | 17,428,068 | -0.02(-0.09%) |
Jul 20, 2007 | 17.07 | 17.10 | 16.67 | 16.78 | 29,335,588 | -0.25(-1.47%) |
Jul 19, 2007 | 16.91 | 17.15 | 16.87 | 17.03 | 25,072,364 | +0.09(+0.55%) |
Jul 18, 2007 | 16.72 | 16.99 | 16.68 | 16.94 | 40,276,840 | -0.11(-0.64%) |
Jul 17, 2007 | 16.30 | 17.27 | 16.23 | 17.05 | 91,216,360 | +0.92(+5.72%) |
Jul 16, 2007 | 15.93 | 16.16 | 15.91 | 16.13 | 24,079,892 | +0.11(+0.68%) |
Jul 13, 2007 | 16.15 | 16.41 | 15.99 | 16.02 | 57,124,112 | -0.21(-1.30%) |
Jul 12, 2007 | 15.66 | 16.23 | 15.62 | 16.23 | 43,701,924 | +0.58(+3.70%) |
Jul 11, 2007 | 15.48 | 15.67 | 15.38 | 15.65 | 31,459,004 | +0.13(+0.86%) |
Jul 10, 2007 | 15.73 | 15.77 | 15.48 | 15.52 | 31,980,532 | -0.26(-1.64%) |
Jul 09, 2007 | 15.66 | 15.88 | 15.58 | 15.77 | 24,135,032 | +0.14(+0.90%) |
Jul 06, 2007 | 15.72 | 15.73 | 15.49 | 15.63 | 17,276,062 | -0.05(-0.30%) |
Jul 05, 2007 | 15.74 | 15.74 | 15.52 | 15.68 | 19,807,892 | -0.13(-0.79%) |
Jul 03, 2007 | 15.80 | 15.84 | 15.72 | 15.81 | 9,994,090 | +0.03(+0.20%) |
Jul 02, 2007 | 15.70 | 15.79 | 15.59 | 15.77 | 17,403,098 | +0.23(+1.51%) |
Jun 29, 2007 | 15.71 | 15.80 | 15.45 | 15.54 | 20,142,226 | -0.08(-0.50%) |
Jun 28, 2007 | 15.64 | 15.84 | 15.59 | 15.62 | 29,305,836 | -0.30(-1.87%) |
Jun 27, 2007 | 15.34 | 15.99 | 15.33 | 15.91 | 40,524,796 | +0.48(+3.14%) |
Jun 26, 2007 | 15.62 | 15.62 | 15.36 | 15.43 | 25,743,788 | -0.12(-0.75%) |
Jun 25, 2007 | 15.74 | 15.76 | 15.42 | 15.55 | 34,052,220 | -0.29(-1.83%) |
Jun 22, 2007 | 15.73 | 16.03 | 15.64 | 15.84 | 39,512,448 | +0.07(+0.45%) |
Jun 21, 2007 | 15.37 | 15.84 | 15.33 | 15.77 | 39,028,152 | +0.41(+2.70%) |
Jun 20, 2007 | 15.48 | 15.52 | 15.30 | 15.35 | 33,169,596 | -0.12(-0.76%) |
Jun 19, 2007 | 15.48 | 15.54 | 15.33 | 15.47 | 24,466,544 | -0.04(-0.25%) |
Jun 18, 2007 | 15.45 | 15.61 | 15.45 | 15.51 | 24,051,224 | -0.02(-0.10%) |
Jun 15, 2007 | 15.38 | 15.60 | 15.37 | 15.52 | 39,675,468 | +0.34(+2.21%) |
Jun 14, 2007 | 14.94 | 15.32 | 14.91 | 15.19 | 34,323,744 | +0.23(+1.57%) |
Jun 13, 2007 | 14.61 | 14.98 | 14.47 | 14.95 | 48,263,564 | +0.48(+3.35%) |
Jun 12, 2007 | 14.55 | 14.69 | 14.41 | 14.47 | 40,475,548 | -0.09(-0.64%) |
Jun 11, 2007 | 14.69 | 14.70 | 14.50 | 14.56 | 21,655,974 | -0.13(-0.91%) |
Jun 08, 2007 | 14.43 | 14.70 | 14.38 | 14.69 | 29,161,162 | +0.30(+2.12%) |
Jun 07, 2007 | 14.77 | 14.88 | 14.37 | 14.39 | 46,282,424 | -0.49(-3.31%) |
Jun 06, 2007 | 14.77 | 14.98 | 14.77 | 14.88 | 25,666,592 | -0.02(-0.16%) |
Jun 05, 2007 | 14.92 | 15.02 | 14.78 | 14.91 | 26,652,702 | -0.15(-0.99%) |
Jun 04, 2007 | 15.02 | 15.09 | 14.88 | 15.05 | 17,398,122 | -0.07(-0.47%) |
Jun 01, 2007 | 15.03 | 15.21 | 14.97 | 15.12 | 32,063,710 | +0.19(+1.26%) |
May 31, 2007 | 14.86 | 15.00 | 14.79 | 14.94 | 29,728,766 | +0.13(+0.90%) |
May 30, 2007 | 14.91 | 14.92 | 14.68 | 14.80 | 36,215,052 | -0.22(-1.46%) |
May 29, 2007 | 15.00 | 15.10 | 14.94 | 15.02 | 25,457,768 | -0.02(-0.10%) |
May 25, 2007 | 14.92 | 15.05 | 14.77 | 15.04 | 26,067,598 | +0.16(+1.05%) |
May 24, 2007 | 15.01 | 15.12 | 14.82 | 14.88 | 32,540,222 | -0.11(-0.73%) |
May 23, 2007 | 15.00 | 15.14 | 14.97 | 14.99 | 33,981,152 | +0.00(+0.00%) |
May 22, 2007 | 14.81 | 15.09 | 14.73 | 14.99 | 36,110,152 | +0.21(+1.43%) |
May 21, 2007 | 14.73 | 15.05 | 14.65 | 14.78 | 39,535,108 | +0.04(+0.27%) |
May 18, 2007 | 14.85 | 14.87 | 14.69 | 14.74 | 35,554,728 | -0.07(-0.48%) |
May 17, 2007 | 14.91 | 14.98 | 14.69 | 14.81 | 38,626,176 | -0.18(-1.20%) |
May 16, 2007 | 14.94 | 15.12 | 14.61 | 14.99 | 96,761,864 | -0.48(-3.08%) |
May 15, 2007 | 15.90 | 15.94 | 15.43 | 15.47 | 65,554,876 | -0.55(-3.42%) |
May 14, 2007 | 15.52 | 16.25 | 15.52 | 16.02 | 66,369,104 | +0.56(+3.59%) |
May 11, 2007 | 15.23 | 15.53 | 15.21 | 15.46 | 44,651,548 | +0.46(+3.08%) |
May 10, 2007 | 15.32 | 15.33 | 14.94 | 15.00 | 37,832,580 | -0.40(-2.59%) |
May 09, 2007 | 15.13 | 15.44 | 15.11 | 15.40 | 24,410,130 | +0.20(+1.29%) |
May 08, 2007 | 15.32 | 15.34 | 15.12 | 15.20 | 30,753,880 | -0.27(-1.77%) |
May 07, 2007 | 15.43 | 15.56 | 15.38 | 15.48 | 18,343,358 | +0.03(+0.20%) |
May 04, 2007 | 15.33 | 15.49 | 15.20 | 15.45 | 29,098,124 | +0.20(+1.28%) |
May 03, 2007 | 15.30 | 15.36 | 15.15 | 15.25 | 22,821,084 | +0.02(+0.15%) |
May 02, 2007 | 15.16 | 15.23 | 15.04 | 15.23 | 28,961,724 | +0.15(+0.99%) |