Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.17 | 20.48 | 19.40 | 19.66 | 17,583,714 | -0.67(-3.30%) |
Jul 30, 2008 | 18.95 | 20.46 | 18.77 | 20.33 | 17,892,916 | +1.32(+6.94%) |
Jul 29, 2008 | 19.01 | 19.56 | 18.73 | 19.01 | 21,983,072 | -0.36(-1.86%) |
Jul 28, 2008 | 19.47 | 20.07 | 19.28 | 19.37 | 17,092,988 | +0.13(+0.69%) |
Jul 25, 2008 | 19.41 | 19.75 | 19.04 | 19.24 | 22,462,534 | -0.19(-0.97%) |
Jul 24, 2008 | 20.10 | 20.54 | 19.28 | 19.43 | 23,358,426 | -0.60(-3.02%) |
Jul 23, 2008 | 21.35 | 21.48 | 19.89 | 20.03 | 19,623,484 | -1.50(-6.96%) |
Jul 22, 2008 | 22.40 | 22.40 | 21.40 | 21.53 | 11,639,781 | -0.96(-4.28%) |
Jul 21, 2008 | 22.02 | 22.64 | 21.35 | 22.49 | 13,087,361 | +0.93(+4.32%) |
Jul 18, 2008 | 21.82 | 22.40 | 21.41 | 21.56 | 13,012,947 | -0.06(-0.29%) |
Jul 17, 2008 | 22.43 | 22.88 | 21.09 | 21.63 | 14,321,677 | -0.97(-4.28%) |
Jul 16, 2008 | 23.01 | 23.24 | 21.51 | 22.59 | 16,732,280 | -0.50(-2.18%) |
Jul 15, 2008 | 24.13 | 24.43 | 22.88 | 23.10 | 17,935,362 | -1.12(-4.62%) |
Jul 14, 2008 | 23.29 | 24.31 | 23.18 | 24.22 | 16,127,799 | +1.18(+5.12%) |
Jul 11, 2008 | 22.69 | 23.65 | 22.21 | 23.04 | 20,859,828 | +0.78(+3.50%) |
Jul 10, 2008 | 21.54 | 22.33 | 21.31 | 22.26 | 16,051,280 | +0.87(+4.05%) |
Jul 09, 2008 | 22.19 | 22.97 | 21.35 | 21.39 | 18,164,218 | -0.59(-2.70%) |
Jul 08, 2008 | 22.54 | 22.54 | 21.33 | 21.99 | 23,599,254 | -1.02(-4.41%) |
Jul 07, 2008 | 23.57 | 23.84 | 22.47 | 23.00 | 17,103,940 | -1.12(-4.63%) |
Jul 04, 2008 | 24.51 | 25.08 | 23.85 | 24.12 | 11,180,742 | +0.00(+0.00%) |
Jul 03, 2008 | 24.51 | 25.08 | 23.85 | 24.12 | 11,180,742 | -0.57(-2.31%) |
Jul 02, 2008 | 25.74 | 25.98 | 24.56 | 24.69 | 17,196,908 | -1.19(-4.60%) |
Jul 01, 2008 | 25.42 | 26.05 | 25.27 | 25.88 | 12,098,613 | +0.62(+2.45%) |
Jun 30, 2008 | 25.39 | 25.88 | 25.24 | 25.26 | 16,279,629 | +0.17(+0.67%) |
Jun 27, 2008 | 24.77 | 25.40 | 24.74 | 25.09 | 14,154,418 | +0.60(+2.45%) |
Jun 26, 2008 | 24.37 | 25.01 | 23.84 | 24.49 | 14,798,768 | +0.22(+0.90%) |
Jun 25, 2008 | 25.13 | 25.22 | 23.56 | 24.27 | 17,656,602 | -0.69(-2.78%) |
Jun 24, 2008 | 25.77 | 25.89 | 24.74 | 24.96 | 12,618,955 | -0.83(-3.20%) |
Jun 23, 2008 | 25.28 | 25.97 | 25.03 | 25.79 | 9,995,297 | +0.49(+1.93%) |
Jun 20, 2008 | 26.06 | 26.06 | 25.24 | 25.30 | 12,293,769 | -0.27(-1.06%) |
Jun 19, 2008 | 27.21 | 27.24 | 25.53 | 25.57 | 14,577,283 | -1.49(-5.50%) |
Jun 18, 2008 | 26.43 | 27.11 | 26.34 | 27.06 | 12,847,752 | +0.64(+2.44%) |
Jun 17, 2008 | 25.81 | 26.68 | 25.61 | 26.41 | 14,083,894 | +0.61(+2.36%) |
Jun 16, 2008 | 25.82 | 26.23 | 25.65 | 25.80 | 12,615,180 | +0.32(+1.26%) |
Jun 13, 2008 | 25.44 | 25.73 | 25.17 | 25.48 | 8,945,916 | -0.16(-0.62%) |
Jun 12, 2008 | 25.78 | 25.83 | 25.25 | 25.64 | 10,612,926 | -0.31(-1.21%) |
Jun 11, 2008 | 25.68 | 26.24 | 25.44 | 25.96 | 11,638,034 | +0.62(+2.47%) |
Jun 10, 2008 | 25.68 | 26.22 | 24.99 | 25.33 | 12,048,951 | -0.74(-2.82%) |
Jun 09, 2008 | 26.38 | 26.74 | 25.73 | 26.07 | 9,886,897 | -0.08(-0.30%) |
Jun 06, 2008 | 26.35 | 27.54 | 26.12 | 26.15 | 15,133,525 | +0.55(+2.15%) |
Jun 05, 2008 | 24.16 | 25.63 | 24.09 | 25.60 | 12,190,366 | +1.51(+6.25%) |
Jun 04, 2008 | 24.23 | 24.73 | 23.93 | 24.09 | 12,049,983 | -0.22(-0.92%) |
Jun 03, 2008 | 24.48 | 24.97 | 24.24 | 24.32 | 15,168,384 | -0.34(-1.36%) |
Jun 02, 2008 | 24.56 | 25.04 | 24.13 | 24.65 | 9,971,870 | -0.03(-0.10%) |
May 30, 2008 | 24.73 | 24.95 | 24.30 | 24.68 | 12,764,561 | +0.44(+1.80%) |
May 29, 2008 | 25.10 | 25.41 | 24.13 | 24.24 | 15,075,873 | -0.92(-3.67%) |
May 28, 2008 | 24.55 | 25.24 | 24.37 | 25.16 | 12,226,190 | +0.25(+1.01%) |
May 27, 2008 | 25.53 | 25.53 | 24.80 | 24.91 | 11,390,224 | -0.72(-2.82%) |
May 26, 2008 | 26.24 | 26.57 | 25.17 | 25.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.24 | 26.57 | 25.17 | 25.64 | 11,426,587 | -0.53(-2.02%) |
May 22, 2008 | 26.32 | 26.93 | 25.85 | 26.17 | 12,498,074 | -0.38(-1.43%) |
May 21, 2008 | 26.62 | 27.35 | 26.48 | 26.55 | 21,721,532 | -0.22(-0.82%) |
May 20, 2008 | 26.79 | 26.84 | 26.21 | 26.76 | 14,681,445 | +0.43(+1.62%) |
May 19, 2008 | 25.90 | 26.43 | 25.55 | 26.34 | 11,950,490 | +0.73(+2.86%) |
May 16, 2008 | 25.19 | 25.86 | 25.13 | 25.61 | 14,123,647 | +0.89(+3.60%) |
May 15, 2008 | 24.80 | 25.13 | 24.26 | 24.72 | 13,898,804 | +0.29(+1.18%) |
May 14, 2008 | 24.25 | 24.83 | 24.25 | 24.43 | 7,958,180 | -0.01(-0.03%) |
May 13, 2008 | 24.13 | 24.48 | 23.89 | 24.44 | 10,844,680 | +0.23(+0.96%) |
May 12, 2008 | 23.53 | 24.45 | 23.51 | 24.21 | 9,331,656 | +0.55(+2.32%) |
May 09, 2008 | 24.37 | 24.58 | 23.33 | 23.66 | 8,408,057 | -0.15(-0.61%) |
May 08, 2008 | 22.77 | 23.83 | 22.77 | 23.80 | 8,404,163 | +0.90(+3.94%) |
May 07, 2008 | 23.12 | 23.22 | 22.77 | 22.90 | 9,144,546 | -0.20(-0.85%) |
May 06, 2008 | 22.09 | 23.11 | 22.09 | 23.10 | 10,713,951 | +1.19(+5.42%) |
May 05, 2008 | 21.63 | 22.20 | 21.63 | 21.91 | 8,404,933 | +0.35(+1.62%) |
May 02, 2008 | 21.20 | 21.76 | 21.09 | 21.56 | 6,741,016 | +0.60(+2.86%) |