Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.03 | 13.06 | 12.83 | 12.83 | 114,332,328 | -0.14(-1.05%) |
Jul 30, 2007 | 13.13 | 13.13 | 12.85 | 12.97 | 93,060,624 | -0.02(-0.13%) |
Jul 27, 2007 | 13.22 | 13.26 | 12.99 | 12.99 | 97,520,832 | -0.20(-1.49%) |
Jul 26, 2007 | 13.50 | 13.51 | 13.15 | 13.18 | 121,823,216 | -0.34(-2.54%) |
Jul 25, 2007 | 13.61 | 13.70 | 13.49 | 13.53 | 83,166,520 | -0.06(-0.44%) |
Jul 24, 2007 | 13.62 | 13.72 | 13.58 | 13.59 | 78,214,736 | -0.08(-0.56%) |
Jul 23, 2007 | 13.62 | 13.81 | 13.59 | 13.66 | 73,360,072 | +0.07(+0.52%) |
Jul 20, 2007 | 13.68 | 13.72 | 13.58 | 13.59 | 88,542,456 | -0.05(-0.36%) |
Jul 19, 2007 | 13.77 | 13.78 | 13.61 | 13.64 | 94,669,440 | -0.08(-0.56%) |
Jul 18, 2007 | 13.74 | 13.81 | 13.49 | 13.72 | 207,564,544 | -0.45(-3.20%) |
Jul 17, 2007 | 14.21 | 14.27 | 14.15 | 14.17 | 64,506,544 | -0.07(-0.46%) |
Jul 16, 2007 | 14.09 | 14.25 | 14.09 | 14.24 | 41,949,476 | +0.09(+0.66%) |
Jul 13, 2007 | 14.18 | 14.24 | 14.07 | 14.14 | 55,312,952 | -0.04(-0.27%) |
Jul 12, 2007 | 13.95 | 14.19 | 13.85 | 14.18 | 97,342,152 | +0.29(+2.08%) |
Jul 11, 2007 | 13.92 | 14.04 | 13.85 | 13.89 | 80,419,200 | -0.07(-0.51%) |
Jul 10, 2007 | 14.11 | 14.13 | 13.94 | 13.96 | 79,630,472 | -0.16(-1.16%) |
Jul 09, 2007 | 14.15 | 14.18 | 14.07 | 14.13 | 45,301,700 | -0.02(-0.15%) |
Jul 06, 2007 | 14.12 | 14.16 | 14.03 | 14.15 | 48,567,428 | +0.01(+0.08%) |
Jul 05, 2007 | 14.11 | 14.25 | 14.04 | 14.14 | 52,802,752 | +0.05(+0.35%) |
Jul 03, 2007 | 14.06 | 14.17 | 14.07 | 14.09 | 31,627,204 | +0.04(+0.31%) |
Jul 02, 2007 | 14.01 | 14.06 | 13.94 | 14.04 | 60,733,820 | +0.09(+0.63%) |
Jun 29, 2007 | 14.00 | 14.07 | 13.84 | 13.96 | 81,230,128 | -0.03(-0.23%) |
Jun 28, 2007 | 13.98 | 14.10 | 13.92 | 13.99 | 62,140,280 | +0.01(+0.08%) |
Jun 27, 2007 | 13.94 | 14.06 | 13.85 | 13.98 | 59,661,424 | +0.01(+0.08%) |
Jun 26, 2007 | 13.91 | 14.05 | 13.84 | 13.97 | 73,964,288 | +0.10(+0.75%) |
Jun 25, 2007 | 13.91 | 14.06 | 13.82 | 13.86 | 64,863,628 | +0.01(+0.08%) |
Jun 22, 2007 | 14.14 | 14.13 | 13.85 | 13.85 | 114,242,120 | -0.29(-2.08%) |
Jun 21, 2007 | 14.03 | 14.18 | 13.90 | 14.15 | 96,156,072 | +0.11(+0.82%) |
Jun 20, 2007 | 14.40 | 14.40 | 14.02 | 14.03 | 108,385,136 | -0.27(-1.91%) |
Jun 19, 2007 | 14.33 | 14.45 | 14.25 | 14.31 | 90,217,464 | -0.03(-0.19%) |
Jun 18, 2007 | 14.46 | 14.48 | 14.26 | 14.33 | 67,020,516 | -0.11(-0.79%) |
Jun 15, 2007 | 14.47 | 14.56 | 14.39 | 14.45 | 98,838,624 | +0.04(+0.30%) |
Jun 14, 2007 | 14.33 | 14.54 | 14.33 | 14.40 | 66,359,888 | +0.02(+0.15%) |
Jun 13, 2007 | 14.30 | 14.40 | 14.16 | 14.38 | 78,755,384 | +0.13(+0.92%) |
Jun 12, 2007 | 14.31 | 14.42 | 14.24 | 14.25 | 63,429,560 | -0.14(-0.99%) |
Jun 11, 2007 | 14.46 | 14.49 | 14.36 | 14.39 | 49,456,408 | -0.08(-0.57%) |
Jun 08, 2007 | 14.38 | 14.49 | 14.27 | 14.48 | 53,902,912 | +0.13(+0.88%) |
Jun 07, 2007 | 14.62 | 14.62 | 14.32 | 14.35 | 94,508,568 | -0.27(-1.87%) |
Jun 06, 2007 | 14.77 | 14.92 | 14.56 | 14.62 | 95,729,512 | -0.27(-1.80%) |
Jun 05, 2007 | 14.95 | 15.03 | 14.81 | 14.89 | 74,835,688 | -0.13(-0.87%) |
Jun 04, 2007 | 15.11 | 15.14 | 14.98 | 15.02 | 51,990,260 | -0.09(-0.58%) |
Jun 01, 2007 | 14.98 | 15.12 | 14.98 | 15.11 | 64,997,172 | +0.10(+0.69%) |
May 31, 2007 | 14.93 | 15.08 | 14.92 | 15.01 | 63,349,544 | +0.04(+0.29%) |
May 30, 2007 | 15.04 | 15.04 | 14.79 | 14.96 | 71,107,912 | -0.08(-0.54%) |
May 29, 2007 | 15.02 | 15.07 | 14.97 | 15.04 | 48,611,216 | +0.02(+0.11%) |
May 25, 2007 | 14.89 | 15.04 | 14.87 | 15.03 | 49,220,932 | +0.14(+0.92%) |
May 24, 2007 | 14.90 | 15.00 | 14.84 | 14.89 | 57,730,312 | -0.03(-0.22%) |
May 23, 2007 | 14.96 | 15.03 | 14.88 | 14.92 | 61,934,228 | -0.02(-0.11%) |
May 22, 2007 | 14.92 | 15.07 | 14.86 | 14.94 | 59,710,036 | -0.03(-0.18%) |
May 21, 2007 | 14.96 | 15.02 | 14.95 | 14.97 | 78,074,432 | -0.01(-0.07%) |
May 18, 2007 | 14.95 | 15.00 | 14.91 | 14.98 | 59,857,744 | +0.04(+0.29%) |
May 17, 2007 | 14.90 | 14.95 | 14.86 | 14.93 | 44,226,068 | +0.02(+0.15%) |
May 16, 2007 | 14.88 | 14.95 | 14.80 | 14.91 | 62,294,976 | +0.12(+0.81%) |
May 15, 2007 | 14.79 | 14.91 | 14.78 | 14.79 | 63,618,352 | -0.07(-0.48%) |
May 14, 2007 | 14.76 | 14.93 | 14.74 | 14.86 | 47,002,148 | +0.10(+0.70%) |
May 11, 2007 | 14.60 | 14.79 | 14.60 | 14.76 | 42,725,052 | +0.13(+0.90%) |
May 10, 2007 | 14.75 | 14.79 | 14.61 | 14.63 | 56,020,848 | -0.20(-1.33%) |
May 09, 2007 | 14.81 | 14.89 | 14.74 | 14.83 | 63,531,368 | -0.10(-0.69%) |
May 08, 2007 | 14.89 | 14.96 | 14.84 | 14.93 | 61,097,580 | -0.02(-0.11%) |
May 07, 2007 | 14.77 | 14.96 | 14.71 | 14.95 | 107,082,528 | +0.16(+1.11%) |
May 04, 2007 | 14.69 | 14.87 | 14.63 | 14.78 | 76,553,600 | +0.11(+0.78%) |
May 03, 2007 | 14.52 | 14.72 | 14.51 | 14.67 | 81,429,216 | +0.15(+1.02%) |
May 02, 2007 | 14.52 | 14.61 | 14.39 | 14.52 | 60,967,276 | +0.01(+0.04%) |