Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.40 | 17.41 | 17.16 | 17.24 | 39,818,156 | +0.02(+0.09%) |
Jul 30, 2007 | 16.84 | 17.30 | 16.80 | 17.22 | 39,261,188 | +0.36(+2.13%) |
Jul 27, 2007 | 16.92 | 17.05 | 16.75 | 16.86 | 36,745,992 | -0.03(-0.19%) |
Jul 26, 2007 | 16.82 | 17.03 | 16.63 | 16.90 | 55,490,528 | -0.12(-0.69%) |
Jul 25, 2007 | 16.92 | 17.11 | 16.69 | 17.01 | 42,771,200 | +0.34(+2.06%) |
Jul 24, 2007 | 16.59 | 17.04 | 16.59 | 16.67 | 34,375,424 | -0.10(-0.61%) |
Jul 23, 2007 | 16.82 | 16.95 | 16.74 | 16.77 | 17,424,676 | -0.02(-0.09%) |
Jul 20, 2007 | 17.08 | 17.11 | 16.67 | 16.79 | 29,329,880 | -0.25(-1.47%) |
Jul 19, 2007 | 16.91 | 17.15 | 16.87 | 17.04 | 25,067,484 | +0.09(+0.55%) |
Jul 18, 2007 | 16.72 | 17.00 | 16.68 | 16.94 | 40,269,004 | -0.11(-0.64%) |
Jul 17, 2007 | 16.30 | 17.27 | 16.23 | 17.05 | 91,198,608 | +0.92(+5.72%) |
Jul 16, 2007 | 15.93 | 16.17 | 15.92 | 16.13 | 24,075,206 | +0.11(+0.68%) |
Jul 13, 2007 | 16.15 | 16.41 | 16.00 | 16.02 | 57,112,992 | -0.21(-1.30%) |
Jul 12, 2007 | 15.66 | 16.23 | 15.62 | 16.23 | 43,693,416 | +0.58(+3.70%) |
Jul 11, 2007 | 15.49 | 15.68 | 15.39 | 15.65 | 31,452,882 | +0.13(+0.86%) |
Jul 10, 2007 | 15.73 | 15.77 | 15.49 | 15.52 | 31,974,308 | -0.26(-1.64%) |
Jul 09, 2007 | 15.66 | 15.88 | 15.58 | 15.78 | 24,130,336 | +0.14(+0.90%) |
Jul 06, 2007 | 15.72 | 15.74 | 15.50 | 15.64 | 17,272,700 | -0.05(-0.30%) |
Jul 05, 2007 | 15.75 | 15.75 | 15.52 | 15.68 | 19,804,038 | -0.13(-0.79%) |
Jul 03, 2007 | 15.80 | 15.84 | 15.72 | 15.81 | 9,992,145 | +0.03(+0.20%) |
Jul 02, 2007 | 15.70 | 15.79 | 15.60 | 15.78 | 17,399,712 | +0.23(+1.51%) |
Jun 29, 2007 | 15.71 | 15.80 | 15.45 | 15.54 | 20,138,306 | -0.08(-0.50%) |
Jun 28, 2007 | 15.64 | 15.84 | 15.59 | 15.62 | 29,300,132 | -0.30(-1.87%) |
Jun 27, 2007 | 15.34 | 15.99 | 15.33 | 15.92 | 40,516,908 | +0.48(+3.14%) |
Jun 26, 2007 | 15.62 | 15.62 | 15.36 | 15.43 | 25,738,778 | -0.12(-0.75%) |
Jun 25, 2007 | 15.75 | 15.76 | 15.43 | 15.55 | 34,045,592 | -0.29(-1.83%) |
Jun 22, 2007 | 15.73 | 16.04 | 15.64 | 15.84 | 39,504,760 | +0.07(+0.45%) |
Jun 21, 2007 | 15.37 | 15.85 | 15.33 | 15.77 | 39,020,556 | +0.41(+2.70%) |
Jun 20, 2007 | 15.48 | 15.52 | 15.30 | 15.35 | 33,163,140 | -0.12(-0.76%) |
Jun 19, 2007 | 15.49 | 15.54 | 15.33 | 15.47 | 24,461,782 | -0.04(-0.25%) |
Jun 18, 2007 | 15.45 | 15.61 | 15.45 | 15.51 | 24,046,544 | -0.02(-0.10%) |
Jun 15, 2007 | 15.38 | 15.60 | 15.37 | 15.53 | 39,667,744 | +0.34(+2.21%) |
Jun 14, 2007 | 14.94 | 15.32 | 14.92 | 15.19 | 34,317,064 | +0.23(+1.57%) |
Jun 13, 2007 | 14.61 | 14.99 | 14.47 | 14.96 | 48,254,172 | +0.48(+3.35%) |
Jun 12, 2007 | 14.55 | 14.70 | 14.41 | 14.47 | 40,467,668 | -0.09(-0.64%) |
Jun 11, 2007 | 14.70 | 14.71 | 14.50 | 14.56 | 21,651,758 | -0.13(-0.90%) |
Jun 08, 2007 | 14.43 | 14.71 | 14.38 | 14.70 | 29,155,486 | +0.30(+2.12%) |
Jun 07, 2007 | 14.77 | 14.89 | 14.37 | 14.39 | 46,273,420 | -0.49(-3.31%) |
Jun 06, 2007 | 14.78 | 14.98 | 14.77 | 14.89 | 25,661,596 | -0.02(-0.16%) |
Jun 05, 2007 | 14.92 | 15.03 | 14.78 | 14.91 | 26,647,516 | -0.15(-0.99%) |
Jun 04, 2007 | 15.03 | 15.10 | 14.89 | 15.06 | 17,394,736 | -0.07(-0.47%) |
Jun 01, 2007 | 15.03 | 15.21 | 14.97 | 15.13 | 32,057,470 | +0.19(+1.26%) |
May 31, 2007 | 14.86 | 15.00 | 14.79 | 14.94 | 29,722,980 | +0.13(+0.90%) |
May 30, 2007 | 14.91 | 14.92 | 14.68 | 14.81 | 36,208,004 | -0.22(-1.46%) |
May 29, 2007 | 15.00 | 15.10 | 14.94 | 15.03 | 25,452,814 | -0.02(-0.10%) |
May 25, 2007 | 14.92 | 15.06 | 14.78 | 15.04 | 26,062,524 | +0.16(+1.05%) |
May 24, 2007 | 15.01 | 15.12 | 14.82 | 14.89 | 32,533,890 | -0.11(-0.73%) |
May 23, 2007 | 15.00 | 15.14 | 14.97 | 14.99 | 33,974,536 | +0.00(+0.00%) |
May 22, 2007 | 14.81 | 15.10 | 14.74 | 14.99 | 36,103,128 | +0.21(+1.43%) |
May 21, 2007 | 14.74 | 15.06 | 14.65 | 14.78 | 39,527,412 | +0.04(+0.27%) |
May 18, 2007 | 14.85 | 14.88 | 14.69 | 14.74 | 35,547,808 | -0.07(-0.48%) |
May 17, 2007 | 14.91 | 14.98 | 14.69 | 14.81 | 38,618,656 | -0.18(-1.20%) |
May 16, 2007 | 14.95 | 15.12 | 14.61 | 14.99 | 96,743,032 | -0.48(-3.08%) |
May 15, 2007 | 15.90 | 15.94 | 15.43 | 15.47 | 65,542,120 | -0.55(-3.42%) |
May 14, 2007 | 15.52 | 16.25 | 15.52 | 16.02 | 66,356,188 | +0.56(+3.59%) |
May 11, 2007 | 15.23 | 15.53 | 15.21 | 15.46 | 44,642,860 | +0.46(+3.08%) |
May 10, 2007 | 15.32 | 15.33 | 14.94 | 15.00 | 37,825,216 | -0.40(-2.59%) |
May 09, 2007 | 15.14 | 15.44 | 15.11 | 15.40 | 24,405,380 | +0.20(+1.29%) |
May 08, 2007 | 15.32 | 15.34 | 15.12 | 15.21 | 30,747,896 | -0.27(-1.77%) |
May 07, 2007 | 15.43 | 15.57 | 15.39 | 15.48 | 18,339,788 | +0.03(+0.20%) |
May 04, 2007 | 15.33 | 15.49 | 15.21 | 15.45 | 29,092,462 | +0.20(+1.28%) |
May 03, 2007 | 15.30 | 15.36 | 15.15 | 15.25 | 22,816,642 | +0.02(+0.15%) |
May 02, 2007 | 15.16 | 15.23 | 15.04 | 15.23 | 28,956,088 | +0.15(+0.99%) |