Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.13 | 19.92 | 18.18 | 18.47 | 38,650,572 | -4.38(-19.17%) |
Jul 30, 2008 | 23.41 | 23.48 | 21.80 | 22.85 | 9,493,189 | -0.59(-2.52%) |
Jul 29, 2008 | 23.44 | 23.52 | 22.84 | 23.44 | 5,493,245 | +0.51(+2.22%) |
Jul 28, 2008 | 23.24 | 23.56 | 22.85 | 22.93 | 2,664,723 | -0.68(-2.88%) |
Jul 25, 2008 | 23.20 | 23.62 | 22.93 | 23.61 | 4,221,681 | +0.49(+2.12%) |
Jul 24, 2008 | 23.60 | 23.72 | 22.96 | 23.12 | 5,095,593 | -0.56(-2.36%) |
Jul 23, 2008 | 24.05 | 24.22 | 23.54 | 23.68 | 4,878,941 | -0.14(-0.59%) |
Jul 22, 2008 | 23.99 | 24.18 | 23.58 | 23.82 | 4,751,338 | +0.03(+0.13%) |
Jul 21, 2008 | 23.96 | 24.03 | 23.52 | 23.79 | 2,491,117 | -0.18(-0.75%) |
Jul 18, 2008 | 24.03 | 24.20 | 23.51 | 23.97 | 4,394,073 | +0.00(+0.00%) |
Jul 17, 2008 | 23.83 | 24.17 | 23.56 | 23.97 | 3,396,679 | +0.15(+0.63%) |
Jul 16, 2008 | 23.59 | 24.00 | 23.44 | 23.82 | 5,633,232 | +0.52(+2.23%) |
Jul 15, 2008 | 22.55 | 23.62 | 22.32 | 23.30 | 10,182,921 | +0.75(+3.33%) |
Jul 14, 2008 | 22.85 | 22.98 | 22.06 | 22.55 | 3,870,704 | -0.02(-0.09%) |
Jul 11, 2008 | 21.93 | 23.02 | 21.63 | 22.57 | 4,818,442 | +0.10(+0.45%) |
Jul 10, 2008 | 22.74 | 22.95 | 21.72 | 22.47 | 5,022,234 | -0.07(-0.31%) |
Jul 09, 2008 | 22.64 | 23.52 | 22.46 | 22.54 | 4,958,416 | -0.08(-0.35%) |
Jul 08, 2008 | 21.48 | 22.90 | 21.37 | 22.62 | 6,433,409 | +1.06(+4.92%) |
Jul 07, 2008 | 21.66 | 21.77 | 20.91 | 21.56 | 4,291,236 | -0.04(-0.19%) |
Jul 04, 2008 | 22.02 | 22.25 | 21.56 | 21.60 | 2,384,802 | +0.00(+0.00%) |
Jul 03, 2008 | 22.02 | 22.25 | 21.56 | 21.60 | 2,384,802 | -0.42(-1.91%) |
Jul 02, 2008 | 22.72 | 22.72 | 22.01 | 22.02 | 4,011,410 | -0.56(-2.48%) |
Jul 01, 2008 | 21.65 | 22.69 | 21.50 | 22.58 | 6,586,871 | +0.78(+3.58%) |
Jun 30, 2008 | 21.41 | 22.19 | 21.33 | 21.80 | 5,488,186 | -0.22(-1.00%) |
Jun 27, 2008 | 22.12 | 22.39 | 21.49 | 22.02 | 28,974,930 | -0.05(-0.23%) |
Jun 26, 2008 | 22.25 | 22.63 | 21.70 | 22.07 | 6,567,561 | -0.67(-2.95%) |
Jun 25, 2008 | 22.18 | 22.99 | 22.08 | 22.74 | 4,106,345 | +0.63(+2.85%) |
Jun 24, 2008 | 22.29 | 22.51 | 21.72 | 22.11 | 5,832,543 | -0.51(-2.25%) |
Jun 23, 2008 | 22.97 | 23.07 | 22.58 | 22.62 | 3,732,867 | -0.34(-1.48%) |
Jun 20, 2008 | 23.28 | 23.47 | 22.68 | 22.96 | 5,838,640 | -0.34(-1.46%) |
Jun 19, 2008 | 22.93 | 23.40 | 22.88 | 23.30 | 3,372,178 | +0.22(+0.95%) |
Jun 18, 2008 | 23.31 | 23.53 | 22.85 | 23.08 | 4,790,702 | -0.46(-1.95%) |
Jun 17, 2008 | 23.72 | 23.78 | 23.36 | 23.54 | 4,634,970 | +0.04(+0.17%) |
Jun 16, 2008 | 23.80 | 23.91 | 23.40 | 23.50 | 4,523,036 | -0.22(-0.93%) |
Jun 13, 2008 | 23.35 | 23.80 | 23.03 | 23.72 | 5,747,838 | +0.42(+1.80%) |
Jun 12, 2008 | 23.48 | 23.95 | 23.13 | 23.30 | 6,773,233 | +0.08(+0.34%) |
Jun 11, 2008 | 23.72 | 23.80 | 23.00 | 23.22 | 6,497,713 | -0.57(-2.40%) |
Jun 10, 2008 | 23.66 | 24.00 | 22.70 | 23.79 | 7,289,126 | +0.60(+2.59%) |
Jun 09, 2008 | 23.35 | 23.35 | 21.94 | 23.19 | 11,515,857 | -0.22(-0.94%) |
Jun 06, 2008 | 24.13 | 24.13 | 23.40 | 23.41 | 3,934,471 | -0.76(-3.14%) |
Jun 05, 2008 | 24.50 | 24.51 | 23.93 | 24.17 | 5,873,112 | -0.33(-1.35%) |
Jun 04, 2008 | 23.90 | 24.51 | 23.79 | 24.50 | 7,498,413 | +0.46(+1.91%) |
Jun 03, 2008 | 23.75 | 24.22 | 23.37 | 24.04 | 5,365,813 | +0.45(+1.91%) |
Jun 02, 2008 | 24.04 | 24.24 | 23.38 | 23.59 | 6,464,779 | -0.44(-1.83%) |
May 30, 2008 | 24.25 | 24.51 | 23.83 | 24.03 | 6,899,218 | -0.22(-0.91%) |
May 29, 2008 | 23.55 | 24.54 | 23.55 | 24.25 | 5,383,522 | +0.10(+0.41%) |
May 28, 2008 | 23.98 | 24.24 | 23.66 | 24.15 | 7,617,289 | +0.47(+1.98%) |
May 27, 2008 | 23.70 | 24.03 | 23.23 | 23.68 | 4,910,655 | +0.07(+0.30%) |
May 26, 2008 | 22.88 | 23.98 | 22.74 | 23.61 | 9,186,448 | +0.00(+0.00%) |
May 23, 2008 | 22.88 | 23.98 | 22.74 | 23.61 | 9,186,448 | +0.87(+3.83%) |
May 22, 2008 | 22.61 | 22.99 | 22.45 | 22.74 | 5,856,429 | +0.34(+1.52%) |
May 21, 2008 | 22.44 | 22.93 | 22.23 | 22.40 | 9,829,223 | +0.31(+1.40%) |
May 20, 2008 | 21.55 | 22.25 | 21.45 | 22.09 | 9,610,536 | +0.32(+1.47%) |
May 19, 2008 | 20.40 | 22.35 | 20.15 | 21.77 | 14,673,664 | +0.84(+4.01%) |
May 16, 2008 | 21.15 | 21.19 | 20.65 | 20.93 | 13,122,538 | -0.07(-0.33%) |
May 15, 2008 | 21.18 | 21.38 | 20.70 | 21.00 | 10,350,114 | -0.25(-1.18%) |
May 14, 2008 | 21.63 | 21.76 | 21.14 | 21.25 | 11,827,152 | -0.33(-1.53%) |
May 13, 2008 | 21.88 | 22.15 | 21.42 | 21.58 | 9,806,511 | -0.48(-2.18%) |
May 12, 2008 | 22.39 | 22.56 | 21.87 | 22.06 | 9,183,772 | -0.12(-0.54%) |
May 09, 2008 | 22.52 | 22.68 | 22.04 | 22.18 | 10,404,363 | -0.51(-2.25%) |
May 08, 2008 | 22.59 | 23.09 | 22.40 | 22.69 | 13,296,721 | +0.07(+0.31%) |
May 07, 2008 | 21.68 | 23.55 | 21.68 | 22.62 | 14,726,888 | +0.52(+2.35%) |
May 06, 2008 | 21.81 | 22.34 | 21.30 | 22.10 | 19,055,370 | +0.13(+0.59%) |
May 05, 2008 | 22.76 | 22.85 | 21.51 | 21.97 | 15,929,368 | -0.88(-3.85%) |
May 02, 2008 | 24.73 | 24.87 | 22.66 | 22.85 | 16,803,350 | -0.90(-3.79%) |