Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.49 | 17.54 | 17.12 | 17.22 | 43,209,204 | -0.33(-1.88%) |
Jul 30, 2008 | 16.86 | 17.71 | 16.63 | 17.55 | 73,022,776 | +0.92(+5.52%) |
Jul 29, 2008 | 16.63 | 16.77 | 16.28 | 16.63 | 49,022,656 | +0.12(+0.73%) |
Jul 28, 2008 | 16.59 | 16.98 | 16.49 | 16.51 | 42,905,724 | +0.16(+0.96%) |
Jul 25, 2008 | 16.13 | 16.63 | 15.98 | 16.36 | 61,960,428 | -0.07(-0.45%) |
Jul 24, 2008 | 17.30 | 17.32 | 16.29 | 16.43 | 84,587,912 | -0.76(-4.43%) |
Jul 23, 2008 | 17.58 | 17.69 | 17.11 | 17.19 | 72,305,624 | -0.59(-3.33%) |
Jul 22, 2008 | 18.16 | 18.24 | 17.57 | 17.78 | 45,988,388 | -0.59(-3.24%) |
Jul 21, 2008 | 17.96 | 18.47 | 17.96 | 18.38 | 42,850,316 | +0.49(+2.76%) |
Jul 18, 2008 | 17.87 | 18.17 | 17.62 | 17.88 | 47,355,960 | +0.01(+0.07%) |
Jul 17, 2008 | 18.43 | 18.68 | 17.52 | 17.87 | 81,192,176 | -0.67(-3.59%) |
Jul 16, 2008 | 18.76 | 18.79 | 18.11 | 18.54 | 63,057,692 | -0.32(-1.71%) |
Jul 15, 2008 | 19.00 | 19.09 | 18.41 | 18.86 | 58,559,576 | -0.35(-1.81%) |
Jul 14, 2008 | 19.29 | 19.38 | 19.08 | 19.21 | 44,582,268 | +0.20(+1.05%) |
Jul 11, 2008 | 19.02 | 19.47 | 18.76 | 19.01 | 54,454,616 | -0.01(-0.05%) |
Jul 10, 2008 | 18.64 | 19.11 | 18.19 | 19.02 | 70,102,040 | +0.32(+1.71%) |
Jul 09, 2008 | 19.21 | 19.50 | 18.59 | 18.70 | 55,565,816 | -0.50(-2.58%) |
Jul 08, 2008 | 19.51 | 19.53 | 18.67 | 19.19 | 66,949,288 | -0.67(-3.38%) |
Jul 07, 2008 | 20.40 | 20.62 | 19.59 | 19.86 | 52,732,380 | -0.38(-1.87%) |
Jul 04, 2008 | 20.90 | 20.94 | 19.79 | 20.24 | 44,859,364 | +0.00(+0.00%) |
Jul 03, 2008 | 20.90 | 20.94 | 19.79 | 20.24 | 44,859,364 | -0.43(-2.06%) |
Jul 02, 2008 | 21.98 | 22.11 | 20.62 | 20.67 | 69,551,960 | -0.97(-4.47%) |
Jul 01, 2008 | 21.46 | 22.00 | 21.38 | 21.64 | 58,726,156 | -0.18(-0.83%) |
Jun 30, 2008 | 21.56 | 22.04 | 21.56 | 21.82 | 51,248,844 | +0.49(+2.31%) |
Jun 27, 2008 | 20.90 | 21.42 | 20.90 | 21.32 | 47,301,772 | +0.28(+1.33%) |
Jun 26, 2008 | 20.93 | 21.33 | 20.59 | 21.04 | 58,209,868 | -0.16(-0.74%) |
Jun 25, 2008 | 20.64 | 21.37 | 19.99 | 21.20 | 71,708,840 | +0.83(+4.07%) |
Jun 24, 2008 | 20.44 | 20.87 | 20.28 | 20.37 | 34,577,352 | -0.06(-0.27%) |
Jun 23, 2008 | 20.18 | 20.64 | 19.95 | 20.43 | 39,060,892 | +0.32(+1.61%) |
Jun 20, 2008 | 20.62 | 20.74 | 20.02 | 20.10 | 46,235,240 | -0.43(-2.07%) |
Jun 19, 2008 | 21.19 | 21.25 | 20.25 | 20.53 | 58,737,544 | -0.62(-2.91%) |
Jun 18, 2008 | 21.41 | 21.41 | 20.84 | 21.15 | 39,133,364 | -0.30(-1.39%) |
Jun 17, 2008 | 21.35 | 21.67 | 21.16 | 21.44 | 39,509,144 | +0.34(+1.61%) |
Jun 16, 2008 | 21.07 | 21.47 | 20.97 | 21.11 | 43,312,592 | +0.18(+0.85%) |
Jun 13, 2008 | 20.86 | 21.24 | 20.62 | 20.93 | 48,520,204 | +0.44(+2.15%) |
Jun 12, 2008 | 20.34 | 20.84 | 20.28 | 20.49 | 45,407,396 | +0.10(+0.50%) |
Jun 11, 2008 | 20.52 | 20.81 | 20.21 | 20.38 | 42,867,780 | -0.03(-0.17%) |
Jun 10, 2008 | 20.51 | 21.10 | 19.95 | 20.42 | 62,573,712 | -0.83(-3.93%) |
Jun 09, 2008 | 21.12 | 21.56 | 20.78 | 21.25 | 33,242,764 | +0.29(+1.37%) |
Jun 06, 2008 | 21.61 | 21.88 | 20.95 | 20.97 | 59,119,744 | -0.14(-0.67%) |
Jun 05, 2008 | 20.35 | 21.18 | 20.31 | 21.11 | 48,931,248 | +0.96(+4.79%) |
Jun 04, 2008 | 20.73 | 20.76 | 19.99 | 20.14 | 78,194,336 | -0.82(-3.92%) |
Jun 03, 2008 | 21.90 | 21.90 | 20.91 | 20.97 | 53,855,620 | -1.01(-4.60%) |
Jun 02, 2008 | 21.48 | 22.28 | 21.40 | 21.98 | 38,090,156 | +0.26(+1.21%) |
May 30, 2008 | 22.38 | 22.50 | 21.42 | 21.72 | 57,775,336 | -0.09(-0.40%) |
May 29, 2008 | 22.59 | 22.72 | 21.77 | 21.80 | 63,181,476 | -0.80(-3.53%) |
May 28, 2008 | 21.76 | 22.62 | 21.28 | 22.60 | 57,339,296 | +0.94(+4.34%) |
May 27, 2008 | 22.50 | 22.53 | 21.48 | 21.66 | 49,987,188 | -0.63(-2.85%) |
May 26, 2008 | 22.64 | 22.64 | 21.84 | 22.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.64 | 22.64 | 21.84 | 22.29 | 54,261,656 | +0.11(+0.50%) |
May 22, 2008 | 23.61 | 23.64 | 22.06 | 22.18 | 55,765,376 | -0.98(-4.22%) |
May 21, 2008 | 23.59 | 23.91 | 22.96 | 23.16 | 84,511,144 | +0.33(+1.46%) |
May 20, 2008 | 22.37 | 22.89 | 22.09 | 22.83 | 66,032,980 | +0.59(+2.66%) |
May 19, 2008 | 21.90 | 22.46 | 21.68 | 22.24 | 52,857,412 | +0.47(+2.18%) |
May 16, 2008 | 21.31 | 21.76 | 21.25 | 21.76 | 47,502,996 | +0.73(+3.49%) |
May 15, 2008 | 20.66 | 21.04 | 20.50 | 21.03 | 43,267,432 | +0.62(+3.02%) |
May 14, 2008 | 20.86 | 20.91 | 20.33 | 20.41 | 36,254,080 | -0.33(-1.60%) |
May 13, 2008 | 20.82 | 20.95 | 20.54 | 20.74 | 51,343,420 | +0.51(+2.51%) |
May 12, 2008 | 20.07 | 20.41 | 19.69 | 20.24 | 44,377,784 | +0.34(+1.70%) |
May 09, 2008 | 19.67 | 19.93 | 19.33 | 19.90 | 37,812,300 | +0.25(+1.29%) |
May 08, 2008 | 19.77 | 19.97 | 19.31 | 19.65 | 40,125,768 | +0.12(+0.64%) |
May 07, 2008 | 20.25 | 20.25 | 19.36 | 19.52 | 233,117,056 | -0.55(-2.72%) |
May 06, 2008 | 19.58 | 20.07 | 19.50 | 20.07 | 44,948,068 | +0.58(+2.96%) |
May 05, 2008 | 19.25 | 19.63 | 19.13 | 19.49 | 47,225,756 | +0.33(+1.70%) |
May 02, 2008 | 19.36 | 19.51 | 18.87 | 19.16 | 60,993,588 | +0.38(+2.03%) |