Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.52 | 23.07 | 22.01 | 22.37 | 26,577,900 | -0.54(-2.34%) |
Jul 30, 2008 | 23.42 | 23.83 | 22.68 | 22.91 | 15,531,300 | -0.43(-1.86%) |
Jul 29, 2008 | 23.24 | 23.46 | 22.78 | 23.34 | 14,879,700 | +0.43(+1.88%) |
Jul 28, 2008 | 21.67 | 23.00 | 21.18 | 22.91 | 27,013,500 | +0.91(+4.14%) |
Jul 25, 2008 | 22.22 | 22.63 | 21.65 | 22.00 | 20,904,300 | -0.33(-1.48%) |
Jul 24, 2008 | 23.31 | 23.31 | 22.13 | 22.33 | 16,976,700 | -0.87(-3.76%) |
Jul 23, 2008 | 23.06 | 23.33 | 22.58 | 23.20 | 13,377,600 | +0.09(+0.37%) |
Jul 22, 2008 | 22.56 | 23.14 | 22.38 | 23.12 | 13,840,200 | +0.55(+2.45%) |
Jul 21, 2008 | 23.00 | 23.09 | 22.46 | 22.56 | 12,520,800 | -0.27(-1.18%) |
Jul 18, 2008 | 22.92 | 23.16 | 22.57 | 22.83 | 15,652,800 | -0.18(-0.80%) |
Jul 17, 2008 | 22.39 | 23.26 | 22.16 | 23.02 | 22,316,400 | +0.34(+1.50%) |
Jul 16, 2008 | 23.14 | 23.36 | 22.59 | 22.68 | 12,995,100 | -0.55(-2.38%) |
Jul 15, 2008 | 23.39 | 23.85 | 23.01 | 23.23 | 16,049,700 | -0.41(-1.75%) |
Jul 14, 2008 | 23.84 | 24.08 | 23.31 | 23.64 | 13,157,100 | +0.14(+0.61%) |
Jul 11, 2008 | 23.10 | 23.82 | 23.08 | 23.50 | 24,773,400 | -0.01(-0.03%) |
Jul 10, 2008 | 22.17 | 23.59 | 22.17 | 23.51 | 18,684,000 | +1.04(+4.61%) |
Jul 09, 2008 | 22.67 | 22.93 | 22.36 | 22.47 | 10,988,100 | -0.43(-1.89%) |
Jul 08, 2008 | 22.54 | 22.95 | 22.22 | 22.90 | 19,084,500 | +0.16(+0.69%) |
Jul 07, 2008 | 22.48 | 23.07 | 22.16 | 22.75 | 9,920,700 | +0.33(+1.46%) |
Jul 04, 2008 | 23.00 | 23.00 | 22.31 | 22.42 | 2,696,289 | +0.00(+0.00%) |
Jul 03, 2008 | 23.00 | 23.00 | 22.31 | 22.42 | 8,089,200 | -0.33(-1.45%) |
Jul 02, 2008 | 22.72 | 23.03 | 22.66 | 22.75 | 10,174,500 | +0.08(+0.37%) |
Jul 01, 2008 | 22.45 | 22.78 | 20.90 | 22.67 | 62,878,500 | -0.39(-1.68%) |
Jun 30, 2008 | 22.34 | 23.18 | 22.34 | 23.05 | 12,393,000 | -44.93(-66.09%) |
Jun 27, 2008 | 69.12 | 69.85 | 66.70 | 67.98 | 2,238,667 | -0.93(-1.35%) |
Jun 26, 2008 | 70.05 | 71.40 | 68.52 | 68.91 | 2,933,595 | -2.68(-3.74%) |
Jun 25, 2008 | 69.25 | 73.22 | 69.15 | 71.59 | 4,647,933 | +2.76(+4.01%) |
Jun 24, 2008 | 70.84 | 72.15 | 68.40 | 68.83 | 2,928,878 | -1.34(-1.91%) |
Jun 23, 2008 | 71.20 | 71.48 | 68.50 | 70.17 | 3,181,120 | -0.74(-1.04%) |
Jun 20, 2008 | 71.46 | 71.46 | 70.00 | 70.91 | 2,102,691 | -0.42(-0.59%) |
Jun 19, 2008 | 72.48 | 72.48 | 70.93 | 71.33 | 3,860,511 | -0.42(-0.59%) |
Jun 18, 2008 | 72.28 | 73.00 | 71.00 | 71.75 | 5,107,083 | +0.17(+0.24%) |
Jun 17, 2008 | 72.28 | 73.50 | 71.25 | 71.58 | 2,494,727 | +0.83(+1.17%) |
Jun 16, 2008 | 72.63 | 73.15 | 70.35 | 70.75 | 3,294,898 | -2.01(-2.76%) |
Jun 13, 2008 | 75.50 | 76.00 | 72.55 | 72.76 | 5,141,412 | -2.36(-3.14%) |
Jun 12, 2008 | 78.24 | 79.00 | 74.00 | 75.12 | 4,406,773 | -2.06(-2.67%) |
Jun 11, 2008 | 76.80 | 78.56 | 76.65 | 77.18 | 5,464,929 | +0.55(+0.72%) |