Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.42 | 17.44 | 17.19 | 17.27 | 39,753,428 | +0.02(+0.09%) |
Jul 30, 2007 | 16.87 | 17.33 | 16.83 | 17.25 | 39,197,368 | +0.36(+2.13%) |
Jul 27, 2007 | 16.95 | 17.08 | 16.78 | 16.89 | 36,686,256 | -0.03(-0.18%) |
Jul 26, 2007 | 16.84 | 17.06 | 16.66 | 16.92 | 55,400,324 | -0.12(-0.69%) |
Jul 25, 2007 | 16.95 | 17.14 | 16.72 | 17.04 | 42,701,672 | +0.34(+2.06%) |
Jul 24, 2007 | 16.62 | 17.07 | 16.62 | 16.70 | 34,319,544 | -0.10(-0.61%) |
Jul 23, 2007 | 16.84 | 16.98 | 16.77 | 16.80 | 17,396,352 | -0.02(-0.09%) |
Jul 20, 2007 | 17.10 | 17.13 | 16.70 | 16.81 | 29,282,202 | -0.25(-1.47%) |
Jul 19, 2007 | 16.94 | 17.18 | 16.90 | 17.06 | 25,026,736 | +0.09(+0.55%) |
Jul 18, 2007 | 16.75 | 17.02 | 16.71 | 16.97 | 40,203,544 | -0.11(-0.64%) |
Jul 17, 2007 | 16.33 | 17.30 | 16.26 | 17.08 | 91,050,360 | +0.92(+5.72%) |
Jul 16, 2007 | 15.96 | 16.19 | 15.94 | 16.16 | 24,036,070 | +0.11(+0.68%) |
Jul 13, 2007 | 16.18 | 16.44 | 16.02 | 16.05 | 57,020,152 | -0.21(-1.30%) |
Jul 12, 2007 | 15.69 | 16.26 | 15.65 | 16.26 | 43,622,392 | +0.58(+3.70%) |
Jul 11, 2007 | 15.51 | 15.70 | 15.41 | 15.68 | 31,401,754 | +0.13(+0.86%) |
Jul 10, 2007 | 15.76 | 15.79 | 15.51 | 15.54 | 31,922,334 | -0.26(-1.64%) |
Jul 09, 2007 | 15.69 | 15.90 | 15.61 | 15.80 | 24,091,110 | +0.14(+0.90%) |
Jul 06, 2007 | 15.75 | 15.76 | 15.52 | 15.66 | 17,244,622 | -0.05(-0.30%) |
Jul 05, 2007 | 15.77 | 15.77 | 15.54 | 15.71 | 19,771,846 | -0.13(-0.79%) |
Jul 03, 2007 | 15.83 | 15.87 | 15.75 | 15.83 | 9,975,902 | +0.03(+0.20%) |
Jul 02, 2007 | 15.72 | 15.82 | 15.62 | 15.80 | 17,371,428 | +0.24(+1.51%) |
Jun 29, 2007 | 15.74 | 15.83 | 15.47 | 15.57 | 20,105,570 | -0.08(-0.50%) |
Jun 28, 2007 | 15.67 | 15.87 | 15.61 | 15.65 | 29,252,504 | -0.30(-1.87%) |
Jun 27, 2007 | 15.36 | 16.01 | 15.36 | 15.94 | 40,451,048 | +0.49(+3.14%) |
Jun 26, 2007 | 15.65 | 15.65 | 15.39 | 15.46 | 25,696,940 | -0.12(-0.75%) |
Jun 25, 2007 | 15.77 | 15.79 | 15.45 | 15.58 | 33,990,252 | -0.29(-1.83%) |
Jun 22, 2007 | 15.76 | 16.06 | 15.67 | 15.87 | 39,440,540 | +0.07(+0.45%) |
Jun 21, 2007 | 15.40 | 15.87 | 15.36 | 15.79 | 38,957,124 | +0.42(+2.70%) |
Jun 20, 2007 | 15.50 | 15.54 | 15.32 | 15.38 | 33,109,232 | -0.12(-0.76%) |
Jun 19, 2007 | 15.51 | 15.57 | 15.36 | 15.50 | 24,422,018 | -0.04(-0.25%) |
Jun 18, 2007 | 15.47 | 15.64 | 15.47 | 15.54 | 24,007,454 | -0.02(-0.10%) |
Jun 15, 2007 | 15.40 | 15.63 | 15.40 | 15.55 | 39,603,264 | +0.34(+2.21%) |
Jun 14, 2007 | 14.96 | 15.35 | 14.94 | 15.22 | 34,261,280 | +0.24(+1.57%) |
Jun 13, 2007 | 14.64 | 15.01 | 14.49 | 14.98 | 48,175,732 | +0.49(+3.35%) |
Jun 12, 2007 | 14.57 | 14.72 | 14.43 | 14.49 | 40,401,888 | -0.09(-0.64%) |
Jun 11, 2007 | 14.72 | 14.73 | 14.53 | 14.59 | 21,616,562 | -0.13(-0.90%) |
Jun 08, 2007 | 14.46 | 14.73 | 14.41 | 14.72 | 29,108,092 | +0.31(+2.12%) |
Jun 07, 2007 | 14.79 | 14.91 | 14.39 | 14.42 | 46,198,200 | -0.49(-3.31%) |
Jun 06, 2007 | 14.80 | 15.00 | 14.80 | 14.91 | 25,619,882 | -0.02(-0.16%) |
Jun 05, 2007 | 14.95 | 15.05 | 14.81 | 14.93 | 26,604,200 | -0.15(-0.99%) |
Jun 04, 2007 | 15.05 | 15.12 | 14.91 | 15.08 | 17,366,460 | -0.07(-0.47%) |
Jun 01, 2007 | 15.06 | 15.24 | 15.00 | 15.15 | 32,005,358 | +0.19(+1.26%) |
May 31, 2007 | 14.89 | 15.03 | 14.82 | 14.96 | 29,674,664 | +0.13(+0.90%) |
May 30, 2007 | 14.93 | 14.95 | 14.71 | 14.83 | 36,149,148 | -0.22(-1.46%) |
May 29, 2007 | 15.03 | 15.13 | 14.96 | 15.05 | 25,411,438 | -0.02(-0.10%) |
May 25, 2007 | 14.95 | 15.08 | 14.80 | 15.07 | 26,020,158 | +0.16(+1.05%) |
May 24, 2007 | 15.03 | 15.14 | 14.85 | 14.91 | 32,481,004 | -0.11(-0.73%) |
May 23, 2007 | 15.03 | 15.17 | 15.00 | 15.02 | 33,919,308 | +0.00(+0.00%) |
May 22, 2007 | 14.84 | 15.12 | 14.76 | 15.02 | 36,044,440 | +0.21(+1.43%) |
May 21, 2007 | 14.76 | 15.08 | 14.67 | 14.81 | 39,463,160 | +0.04(+0.26%) |
May 18, 2007 | 14.88 | 14.90 | 14.71 | 14.77 | 35,490,024 | -0.07(-0.48%) |
May 17, 2007 | 14.93 | 15.00 | 14.71 | 14.84 | 38,555,880 | -0.18(-1.20%) |
May 16, 2007 | 14.97 | 15.14 | 14.64 | 15.02 | 96,585,776 | -0.48(-3.08%) |
May 15, 2007 | 15.93 | 15.97 | 15.46 | 15.50 | 65,435,576 | -0.55(-3.42%) |
May 14, 2007 | 15.54 | 16.28 | 15.54 | 16.05 | 66,248,320 | +0.56(+3.59%) |
May 11, 2007 | 15.26 | 15.56 | 15.24 | 15.49 | 44,570,288 | +0.46(+3.08%) |
May 10, 2007 | 15.35 | 15.36 | 14.96 | 15.03 | 37,763,728 | -0.40(-2.59%) |
May 09, 2007 | 15.16 | 15.47 | 15.14 | 15.43 | 24,365,708 | +0.20(+1.29%) |
May 08, 2007 | 15.35 | 15.36 | 15.14 | 15.23 | 30,697,914 | -0.27(-1.77%) |
May 07, 2007 | 15.46 | 15.59 | 15.41 | 15.50 | 18,309,976 | +0.03(+0.20%) |
May 04, 2007 | 15.36 | 15.52 | 15.23 | 15.47 | 29,045,170 | +0.20(+1.28%) |
May 03, 2007 | 15.32 | 15.39 | 15.18 | 15.28 | 22,779,554 | +0.02(+0.15%) |
May 02, 2007 | 15.18 | 15.25 | 15.07 | 15.25 | 28,909,018 | +0.15(+0.99%) |