Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.41 | 21.49 | 19.96 | 20.20 | 39,708,788 | -0.73(-3.47%) |
Jul 30, 2007 | 21.05 | 21.20 | 20.68 | 20.93 | 28,836,080 | +0.45(+2.18%) |
Jul 27, 2007 | 21.08 | 21.31 | 20.31 | 20.48 | 38,945,748 | -0.43(-2.04%) |
Jul 26, 2007 | 21.50 | 21.93 | 20.33 | 20.91 | 96,736,496 | +2.58(+14.10%) |
Jul 25, 2007 | 17.89 | 18.53 | 17.34 | 18.32 | 67,863,568 | +0.82(+4.68%) |
Jul 24, 2007 | 17.57 | 18.58 | 17.29 | 17.50 | 55,863,280 | -0.50(-2.80%) |
Jul 23, 2007 | 19.05 | 19.05 | 17.99 | 18.01 | 46,484,280 | -0.94(-4.97%) |
Jul 20, 2007 | 19.22 | 19.50 | 18.59 | 18.95 | 43,973,380 | -0.87(-4.38%) |
Jul 19, 2007 | 20.48 | 20.51 | 19.31 | 19.82 | 57,440,448 | -0.17(-0.86%) |
Jul 18, 2007 | 21.00 | 21.15 | 19.84 | 19.99 | 45,115,200 | -1.24(-5.84%) |
Jul 17, 2007 | 20.89 | 21.38 | 20.58 | 21.23 | 35,047,100 | +0.43(+2.06%) |
Jul 16, 2007 | 21.32 | 21.56 | 20.75 | 20.80 | 37,504,860 | -0.48(-2.27%) |
Jul 13, 2007 | 20.65 | 21.36 | 20.04 | 21.28 | 52,332,048 | +0.66(+3.22%) |
Jul 12, 2007 | 20.78 | 20.80 | 20.36 | 20.62 | 34,530,940 | +0.07(+0.34%) |
Jul 11, 2007 | 20.70 | 20.93 | 20.01 | 20.55 | 56,218,740 | +0.16(+0.79%) |
Jul 10, 2007 | 19.50 | 20.65 | 19.41 | 20.39 | 72,254,368 | +1.00(+5.15%) |
Jul 09, 2007 | 19.39 | 19.76 | 19.15 | 19.39 | 39,277,660 | -0.37(-1.87%) |
Jul 06, 2007 | 18.77 | 19.99 | 18.77 | 19.76 | 72,718,048 | +1.26(+6.82%) |
Jul 05, 2007 | 18.12 | 18.64 | 17.60 | 18.50 | 31,239,100 | +0.40(+2.20%) |
Jul 03, 2007 | 19.02 | 19.38 | 18.02 | 18.10 | 62,632,508 | -0.54(-2.90%) |
Jul 02, 2007 | 17.30 | 18.70 | 17.03 | 18.64 | 59,620,120 | +1.84(+10.97%) |
Jun 29, 2007 | 16.50 | 17.20 | 16.36 | 16.80 | 39,413,008 | +0.58(+3.57%) |
Jun 28, 2007 | 15.74 | 16.27 | 15.70 | 16.22 | 24,873,790 | +0.51(+3.21%) |
Jun 27, 2007 | 15.40 | 15.74 | 15.33 | 15.71 | 13,689,630 | +0.19(+1.24%) |
Jun 26, 2007 | 15.69 | 15.77 | 15.35 | 15.52 | 16,901,420 | +0.12(+0.75%) |
Jun 25, 2007 | 15.76 | 15.80 | 15.30 | 15.41 | 22,390,390 | -0.24(-1.55%) |
Jun 22, 2007 | 15.40 | 15.70 | 15.30 | 15.65 | 18,528,070 | +0.25(+1.64%) |
Jun 21, 2007 | 15.31 | 15.42 | 14.92 | 15.39 | 23,752,700 | +0.15(+1.02%) |
Jun 20, 2007 | 15.78 | 15.82 | 15.16 | 15.24 | 34,709,000 | -0.19(-1.23%) |
Jun 19, 2007 | 14.93 | 15.51 | 14.87 | 15.43 | 34,691,000 | +0.53(+3.52%) |
Jun 18, 2007 | 14.40 | 15.03 | 14.35 | 14.90 | 28,091,000 | +0.60(+4.18%) |
Jun 15, 2007 | 14.18 | 14.32 | 14.09 | 14.31 | 17,429,000 | +0.29(+2.08%) |
Jun 14, 2007 | 13.88 | 14.07 | 13.88 | 14.02 | 11,146,000 | +0.19(+1.38%) |
Jun 13, 2007 | 13.68 | 13.86 | 13.58 | 13.82 | 10,145,000 | +0.26(+1.92%) |
Jun 12, 2007 | 13.62 | 13.78 | 13.51 | 13.56 | 9,828,000 | -0.15(-1.06%) |
Jun 11, 2007 | 13.60 | 13.89 | 13.50 | 13.71 | 9,570,050 | +0.01(+0.05%) |
Jun 08, 2007 | 13.67 | 13.72 | 13.47 | 13.70 | 17,450,670 | -0.02(-0.16%) |
Jun 07, 2007 | 14.19 | 14.30 | 13.63 | 13.72 | 19,867,990 | -0.43(-3.03%) |
Jun 06, 2007 | 14.33 | 14.41 | 14.00 | 14.15 | 21,839,470 | -0.31(-2.14%) |
Jun 05, 2007 | 14.12 | 14.50 | 14.10 | 14.46 | 22,119,900 | +0.29(+2.07%) |
Jun 04, 2007 | 13.90 | 14.28 | 13.80 | 14.17 | 17,322,170 | +0.14(+1.00%) |
Jun 01, 2007 | 14.25 | 14.33 | 13.97 | 14.03 | 17,577,530 | -0.02(-0.13%) |
May 31, 2007 | 13.77 | 14.16 | 13.71 | 14.05 | 33,223,100 | +0.48(+3.54%) |
May 30, 2007 | 13.03 | 13.75 | 12.96 | 13.57 | 24,663,970 | +0.25(+1.87%) |
May 29, 2007 | 13.12 | 13.38 | 13.11 | 13.32 | 19,110,140 | +0.25(+1.90%) |
May 25, 2007 | 13.00 | 13.19 | 12.89 | 13.07 | 15,104,500 | +0.24(+1.88%) |
May 24, 2007 | 13.18 | 13.35 | 12.72 | 12.83 | 31,751,690 | -0.24(-1.84%) |
May 23, 2007 | 13.52 | 13.81 | 13.06 | 13.07 | 28,296,830 | -0.44(-3.29%) |
May 22, 2007 | 13.60 | 13.65 | 13.43 | 13.51 | 15,632,870 | +0.05(+0.36%) |
May 21, 2007 | 13.25 | 13.60 | 13.25 | 13.47 | 26,000,570 | +0.36(+2.75%) |
May 18, 2007 | 13.19 | 13.25 | 13.04 | 13.11 | 11,940,460 | +0.02(+0.12%) |
May 17, 2007 | 13.00 | 13.15 | 12.90 | 13.09 | 15,297,080 | +0.11(+0.88%) |
May 16, 2007 | 12.97 | 13.09 | 12.76 | 12.97 | 16,029,220 | +0.07(+0.56%) |
May 15, 2007 | 13.20 | 13.32 | 12.88 | 12.90 | 20,819,930 | -0.30(-2.24%) |
May 14, 2007 | 12.96 | 13.47 | 12.96 | 13.20 | 41,177,728 | +0.39(+3.02%) |
May 11, 2007 | 12.64 | 12.82 | 12.53 | 12.81 | 12,705,550 | +0.32(+2.59%) |
May 10, 2007 | 12.67 | 12.89 | 12.47 | 12.49 | 16,980,550 | -0.22(-1.73%) |
May 09, 2007 | 12.43 | 12.84 | 12.40 | 12.71 | 16,458,920 | +0.18(+1.47%) |
May 08, 2007 | 12.44 | 12.55 | 12.22 | 12.52 | 16,212,290 | -0.07(-0.55%) |
May 07, 2007 | 12.75 | 12.95 | 12.56 | 12.59 | 12,807,520 | -0.10(-0.81%) |
May 04, 2007 | 12.72 | 12.97 | 12.60 | 12.70 | 18,881,700 | +0.16(+1.31%) |
May 03, 2007 | 12.32 | 12.72 | 12.25 | 12.53 | 23,598,550 | +0.23(+1.91%) |
May 02, 2007 | 12.05 | 12.39 | 12.05 | 12.30 | 13,008,640 | +0.16(+1.33%) |