Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.69 | 17.37 | 16.62 | 16.86 | 26,225,092 | +0.06(+0.38%) |
Jul 30, 2008 | 17.48 | 17.69 | 16.49 | 16.80 | 27,220,770 | -0.42(-2.42%) |
Jul 29, 2008 | 16.49 | 17.29 | 16.45 | 17.22 | 21,874,796 | +0.83(+5.05%) |
Jul 28, 2008 | 16.59 | 17.05 | 16.32 | 16.39 | 16,138,734 | -0.45(-2.69%) |
Jul 25, 2008 | 17.06 | 17.61 | 16.67 | 16.84 | 20,509,840 | -0.16(-0.92%) |
Jul 24, 2008 | 17.69 | 17.78 | 16.93 | 17.00 | 23,109,178 | -0.71(-4.04%) |
Jul 23, 2008 | 16.81 | 18.29 | 16.81 | 17.71 | 37,366,292 | +0.76(+4.51%) |
Jul 22, 2008 | 16.28 | 17.05 | 16.18 | 16.95 | 25,166,272 | +0.59(+3.59%) |
Jul 21, 2008 | 16.71 | 16.83 | 16.22 | 16.36 | 19,339,726 | -0.23(-1.36%) |
Jul 18, 2008 | 16.86 | 16.86 | 16.06 | 16.59 | 22,445,234 | +0.04(+0.26%) |
Jul 17, 2008 | 16.13 | 16.78 | 15.60 | 16.54 | 31,551,548 | +0.50(+3.09%) |
Jul 16, 2008 | 15.24 | 16.08 | 15.01 | 16.05 | 27,659,246 | +0.86(+5.68%) |
Jul 15, 2008 | 15.14 | 15.49 | 14.69 | 15.19 | 29,035,742 | -0.05(-0.32%) |
Jul 14, 2008 | 15.50 | 15.57 | 15.07 | 15.24 | 18,246,620 | -0.04(-0.23%) |
Jul 11, 2008 | 15.27 | 15.66 | 14.86 | 15.27 | 38,334,624 | -0.21(-1.33%) |
Jul 10, 2008 | 15.86 | 15.93 | 15.36 | 15.48 | 26,229,054 | -0.35(-2.24%) |
Jul 09, 2008 | 16.35 | 16.35 | 15.78 | 15.83 | 18,923,570 | -0.47(-2.91%) |
Jul 08, 2008 | 15.79 | 16.32 | 15.78 | 16.30 | 24,314,044 | +0.51(+3.23%) |
Jul 07, 2008 | 16.03 | 16.41 | 15.58 | 15.79 | 29,352,234 | -0.16(-0.98%) |
Jul 04, 2008 | 16.04 | 16.25 | 15.82 | 15.95 | 16,002,810 | +0.00(+0.00%) |
Jul 03, 2008 | 16.04 | 16.25 | 15.82 | 15.95 | 16,002,810 | +0.01(+0.09%) |
Jul 02, 2008 | 16.45 | 16.63 | 15.90 | 15.94 | 32,155,098 | -0.49(-2.97%) |
Jul 01, 2008 | 16.35 | 16.55 | 15.94 | 16.42 | 31,080,964 | -0.15(-0.90%) |
Jun 30, 2008 | 17.00 | 17.24 | 16.50 | 16.57 | 27,673,844 | -0.42(-2.50%) |
Jun 27, 2008 | 17.45 | 17.48 | 16.92 | 17.00 | 31,575,660 | -0.45(-2.60%) |
Jun 26, 2008 | 17.85 | 17.95 | 17.41 | 17.45 | 26,704,754 | -0.57(-3.18%) |
Jun 25, 2008 | 17.98 | 18.67 | 17.87 | 18.02 | 28,158,826 | +0.11(+0.63%) |
Jun 24, 2008 | 17.75 | 18.22 | 17.57 | 17.91 | 26,257,006 | +0.18(+1.00%) |
Jun 23, 2008 | 18.68 | 18.68 | 17.62 | 17.73 | 32,362,422 | -0.84(-4.53%) |
Jun 20, 2008 | 19.13 | 19.23 | 18.48 | 18.58 | 24,288,412 | -0.66(-3.42%) |
Jun 19, 2008 | 18.79 | 19.31 | 18.79 | 19.23 | 22,619,188 | +0.45(+2.37%) |
Jun 18, 2008 | 18.87 | 19.01 | 18.62 | 18.79 | 19,769,742 | -0.23(-1.19%) |
Jun 17, 2008 | 19.50 | 19.62 | 18.96 | 19.01 | 17,344,658 | -0.45(-2.29%) |
Jun 16, 2008 | 19.44 | 19.59 | 19.20 | 19.46 | 17,549,616 | -0.02(-0.11%) |
Jun 13, 2008 | 18.89 | 19.52 | 18.86 | 19.48 | 22,684,784 | +0.74(+3.97%) |
Jun 12, 2008 | 18.43 | 19.02 | 18.43 | 18.74 | 21,338,294 | +0.40(+2.20%) |
Jun 11, 2008 | 18.90 | 18.98 | 18.29 | 18.33 | 27,082,276 | -0.57(-3.00%) |
Jun 10, 2008 | 18.78 | 19.07 | 18.46 | 18.90 | 25,266,760 | +0.12(+0.64%) |
Jun 09, 2008 | 19.26 | 19.57 | 18.70 | 18.78 | 25,007,088 | -0.45(-2.35%) |
Jun 06, 2008 | 19.42 | 19.59 | 19.18 | 19.23 | 27,368,878 | -0.52(-2.62%) |
Jun 05, 2008 | 19.40 | 19.91 | 19.39 | 19.75 | 28,638,810 | +0.52(+2.69%) |
Jun 04, 2008 | 19.16 | 19.46 | 19.01 | 19.23 | 24,783,954 | +0.06(+0.33%) |
Jun 03, 2008 | 19.14 | 19.28 | 18.90 | 19.17 | 21,526,732 | -0.05(-0.26%) |
Jun 02, 2008 | 19.40 | 19.53 | 18.96 | 19.22 | 21,901,680 | -0.14(-0.73%) |
May 30, 2008 | 19.64 | 19.64 | 19.35 | 19.36 | 16,543,801 | -0.25(-1.26%) |
May 29, 2008 | 19.35 | 19.72 | 19.31 | 19.61 | 19,580,100 | +0.20(+1.02%) |
May 28, 2008 | 19.52 | 19.71 | 19.26 | 19.41 | 18,714,790 | +0.11(+0.55%) |
May 27, 2008 | 19.04 | 19.48 | 18.90 | 19.30 | 30,260,014 | +0.36(+1.91%) |
May 26, 2008 | 18.99 | 19.10 | 18.60 | 18.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.99 | 19.10 | 18.60 | 18.94 | 24,483,030 | -0.10(-0.52%) |
May 22, 2008 | 18.99 | 19.24 | 18.90 | 19.04 | 22,461,116 | -0.01(-0.07%) |
May 21, 2008 | 19.33 | 19.45 | 18.96 | 19.06 | 41,370,508 | -0.31(-1.61%) |
May 20, 2008 | 19.84 | 19.95 | 19.11 | 19.37 | 56,257,760 | -1.06(-5.20%) |
May 19, 2008 | 20.27 | 20.79 | 20.18 | 20.43 | 19,634,226 | -0.16(-0.79%) |
May 16, 2008 | 21.12 | 21.12 | 20.34 | 20.59 | 18,719,318 | -0.30(-1.46%) |
May 15, 2008 | 20.58 | 20.91 | 20.35 | 20.90 | 15,608,306 | +0.29(+1.41%) |
May 14, 2008 | 20.44 | 20.90 | 20.34 | 20.61 | 17,091,166 | +0.26(+1.29%) |
May 13, 2008 | 20.28 | 20.50 | 20.17 | 20.34 | 14,685,512 | +0.08(+0.38%) |
May 12, 2008 | 19.82 | 20.32 | 19.82 | 20.27 | 17,402,034 | +0.47(+2.36%) |
May 09, 2008 | 19.69 | 20.12 | 19.55 | 19.80 | 18,393,878 | +0.04(+0.22%) |
May 08, 2008 | 20.25 | 20.37 | 19.66 | 19.76 | 27,508,712 | -0.45(-2.24%) |
May 07, 2008 | 20.70 | 20.86 | 20.15 | 20.21 | 20,837,818 | -0.51(-2.46%) |
May 06, 2008 | 20.72 | 20.75 | 20.32 | 20.72 | 20,221,184 | -0.06(-0.31%) |
May 05, 2008 | 21.15 | 21.26 | 20.68 | 20.78 | 22,466,438 | -0.53(-2.49%) |
May 02, 2008 | 21.51 | 21.58 | 21.11 | 21.31 | 27,266,244 | +0.18(+0.84%) |