Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.98 | 20.76 | 19.98 | 20.49 | 8,017,356 | +0.08(+0.40%) |
Jul 30, 2008 | 20.39 | 20.87 | 19.82 | 20.41 | 10,429,142 | +0.16(+0.80%) |
Jul 29, 2008 | 20.24 | 20.27 | 19.35 | 20.24 | 11,633,534 | +0.90(+4.63%) |
Jul 28, 2008 | 19.34 | 19.62 | 18.82 | 19.35 | 12,561,048 | -0.23(-1.20%) |
Jul 25, 2008 | 19.56 | 19.80 | 18.79 | 19.58 | 8,703,573 | +0.20(+1.02%) |
Jul 24, 2008 | 19.92 | 20.90 | 19.26 | 19.38 | 12,181,800 | -0.97(-4.77%) |
Jul 23, 2008 | 19.75 | 20.49 | 19.39 | 20.35 | 19,829,676 | +0.53(+2.66%) |
Jul 22, 2008 | 17.88 | 19.86 | 17.86 | 19.83 | 10,831,467 | +1.40(+7.62%) |
Jul 21, 2008 | 18.99 | 19.04 | 18.32 | 18.42 | 6,593,903 | -0.45(-2.37%) |
Jul 18, 2008 | 18.87 | 18.96 | 17.94 | 18.87 | 13,426,129 | -0.02(-0.11%) |
Jul 17, 2008 | 18.17 | 18.98 | 18.09 | 18.89 | 12,731,804 | +0.86(+4.75%) |
Jul 16, 2008 | 17.15 | 18.08 | 16.69 | 18.04 | 17,889,766 | +1.13(+6.70%) |
Jul 15, 2008 | 17.01 | 17.58 | 16.63 | 16.90 | 15,933,291 | -0.27(-1.58%) |
Jul 14, 2008 | 18.25 | 18.36 | 17.17 | 17.17 | 9,605,933 | -0.83(-4.59%) |
Jul 11, 2008 | 18.02 | 18.58 | 17.59 | 18.00 | 14,905,965 | -0.26(-1.45%) |
Jul 10, 2008 | 17.71 | 18.32 | 17.39 | 18.27 | 15,262,608 | +0.45(+2.51%) |
Jul 09, 2008 | 18.96 | 19.09 | 17.78 | 17.82 | 11,869,445 | -1.08(-5.71%) |
Jul 08, 2008 | 18.02 | 19.04 | 17.79 | 18.90 | 12,207,190 | +0.77(+4.23%) |
Jul 07, 2008 | 18.62 | 18.76 | 17.89 | 18.13 | 13,540,379 | -0.43(-2.32%) |
Jul 04, 2008 | 18.71 | 18.79 | 18.45 | 18.56 | 7,526,780 | +0.00(+0.00%) |
Jul 03, 2008 | 18.71 | 18.79 | 18.45 | 18.56 | 7,526,780 | +0.06(+0.32%) |
Jul 02, 2008 | 19.27 | 19.27 | 18.50 | 18.50 | 12,578,399 | -0.71(-3.69%) |
Jul 01, 2008 | 18.45 | 19.27 | 18.35 | 19.21 | 20,190,208 | +0.55(+2.92%) |
Jun 30, 2008 | 19.49 | 19.51 | 18.58 | 18.66 | 17,878,166 | -0.84(-4.30%) |
Jun 27, 2008 | 19.37 | 19.63 | 19.19 | 19.50 | 15,056,115 | +0.16(+0.84%) |
Jun 26, 2008 | 19.63 | 19.70 | 19.28 | 19.34 | 12,138,465 | -0.47(-2.39%) |
Jun 25, 2008 | 20.31 | 20.42 | 19.76 | 19.81 | 12,692,251 | -0.34(-1.69%) |
Jun 24, 2008 | 20.29 | 20.56 | 20.01 | 20.15 | 12,834,076 | -0.12(-0.59%) |
Jun 23, 2008 | 20.56 | 20.56 | 19.96 | 20.27 | 9,126,161 | -0.18(-0.86%) |
Jun 20, 2008 | 21.04 | 21.05 | 20.25 | 20.45 | 14,949,025 | -0.74(-3.48%) |
Jun 19, 2008 | 20.93 | 21.23 | 20.59 | 21.18 | 9,874,236 | +0.26(+1.24%) |
Jun 18, 2008 | 20.75 | 21.12 | 20.62 | 20.93 | 7,626,169 | -0.05(-0.22%) |
Jun 17, 2008 | 21.92 | 21.99 | 20.94 | 20.97 | 6,578,149 | -0.84(-3.86%) |
Jun 16, 2008 | 21.58 | 21.95 | 21.29 | 21.82 | 5,228,444 | +0.07(+0.34%) |
Jun 13, 2008 | 21.24 | 21.78 | 20.90 | 21.74 | 7,308,068 | +0.77(+3.67%) |
Jun 12, 2008 | 20.52 | 21.36 | 20.49 | 20.97 | 12,007,773 | +1.02(+5.12%) |
Jun 11, 2008 | 20.62 | 20.84 | 19.94 | 19.95 | 9,814,022 | -0.84(-4.04%) |
Jun 10, 2008 | 20.84 | 21.06 | 19.75 | 20.79 | 9,301,386 | +0.49(+2.44%) |
Jun 09, 2008 | 20.50 | 20.61 | 20.03 | 20.30 | 8,166,882 | +0.01(+0.04%) |
Jun 06, 2008 | 21.12 | 21.24 | 20.22 | 20.29 | 10,110,893 | -1.20(-5.58%) |
Jun 05, 2008 | 20.87 | 21.49 | 20.81 | 21.49 | 7,980,155 | +0.69(+3.33%) |
Jun 04, 2008 | 20.57 | 20.99 | 20.48 | 20.79 | 8,080,527 | +0.16(+0.77%) |
Jun 03, 2008 | 20.43 | 20.82 | 20.21 | 20.64 | 7,384,056 | +0.22(+1.10%) |
Jun 02, 2008 | 20.61 | 20.72 | 20.19 | 20.41 | 7,763,732 | -0.20(-0.97%) |
May 30, 2008 | 20.36 | 20.87 | 20.29 | 20.61 | 10,584,296 | +0.48(+2.38%) |
May 29, 2008 | 20.08 | 20.51 | 19.76 | 20.13 | 10,890,144 | +0.04(+0.21%) |
May 28, 2008 | 20.11 | 20.16 | 19.67 | 20.09 | 9,164,619 | +0.04(+0.18%) |
May 27, 2008 | 19.92 | 20.18 | 19.85 | 20.05 | 6,146,259 | +0.14(+0.73%) |
May 26, 2008 | 20.10 | 20.16 | 19.90 | 19.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.10 | 20.16 | 19.90 | 19.91 | 7,148,445 | -0.33(-1.63%) |
May 22, 2008 | 20.27 | 20.56 | 20.08 | 20.24 | 9,592,909 | -0.04(-0.18%) |
May 21, 2008 | 20.69 | 20.83 | 20.27 | 20.27 | 9,730,074 | -0.42(-2.03%) |
May 20, 2008 | 20.80 | 20.82 | 20.50 | 20.69 | 7,271,933 | -0.44(-2.07%) |
May 19, 2008 | 21.06 | 21.44 | 20.91 | 21.13 | 6,423,236 | +0.12(+0.59%) |
May 16, 2008 | 21.10 | 21.10 | 20.77 | 21.01 | 5,465,003 | -0.11(-0.51%) |
May 15, 2008 | 20.80 | 21.12 | 20.74 | 21.12 | 5,644,579 | +0.30(+1.43%) |
May 14, 2008 | 20.92 | 21.16 | 20.72 | 20.82 | 8,920,709 | -0.02(-0.09%) |
May 13, 2008 | 20.97 | 21.12 | 20.69 | 20.84 | 5,736,902 | -0.03(-0.15%) |
May 12, 2008 | 20.41 | 20.97 | 20.32 | 20.87 | 5,003,824 | +0.52(+2.55%) |
May 09, 2008 | 19.80 | 20.92 | 19.71 | 20.35 | 7,074,991 | +0.50(+2.51%) |
May 08, 2008 | 19.99 | 20.12 | 19.69 | 19.85 | 7,086,375 | -0.11(-0.54%) |
May 07, 2008 | 20.63 | 20.64 | 19.95 | 19.96 | 9,870,897 | -0.81(-3.91%) |
May 06, 2008 | 20.19 | 20.85 | 19.93 | 20.77 | 8,245,822 | +0.31(+1.49%) |
May 05, 2008 | 20.06 | 20.81 | 20.22 | 20.46 | 7,746,538 | -0.27(-1.32%) |
May 02, 2008 | 20.54 | 20.97 | 20.30 | 20.74 | 10,472,388 | +0.28(+1.35%) |