Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.50 | 19.65 | 18.47 | 18.67 | 3,905,485 | -0.33(-1.74%) |
Jul 30, 2008 | 18.39 | 19.16 | 17.84 | 19.00 | 5,543,502 | +0.41(+2.21%) |
Jul 29, 2008 | 19.37 | 19.40 | 18.50 | 18.59 | 4,489,848 | -0.81(-4.18%) |
Jul 28, 2008 | 19.04 | 19.84 | 18.81 | 19.40 | 4,071,671 | +0.29(+1.52%) |
Jul 25, 2008 | 18.95 | 19.30 | 18.56 | 19.11 | 4,007,369 | +0.41(+2.19%) |
Jul 24, 2008 | 20.15 | 20.15 | 18.34 | 18.70 | 12,980,449 | -2.14(-10.27%) |
Jul 23, 2008 | 22.41 | 22.64 | 20.78 | 20.84 | 6,006,777 | -1.80(-7.95%) |
Jul 22, 2008 | 23.98 | 24.14 | 22.47 | 22.64 | 3,720,811 | -1.06(-4.47%) |
Jul 21, 2008 | 22.96 | 23.82 | 22.62 | 23.70 | 2,702,817 | +0.87(+3.81%) |
Jul 18, 2008 | 22.70 | 23.30 | 22.57 | 22.83 | 1,926,131 | +0.01(+0.04%) |
Jul 17, 2008 | 22.68 | 23.82 | 22.35 | 22.82 | 3,843,374 | -0.21(-0.91%) |
Jul 16, 2008 | 23.50 | 24.02 | 22.70 | 23.03 | 3,062,447 | -0.77(-3.24%) |
Jul 15, 2008 | 25.05 | 25.37 | 23.48 | 23.80 | 5,649,157 | -0.82(-3.33%) |
Jul 14, 2008 | 23.80 | 24.82 | 23.30 | 24.62 | 3,819,046 | +0.85(+3.58%) |
Jul 11, 2008 | 24.00 | 24.22 | 23.10 | 23.77 | 6,562,917 | +1.09(+4.81%) |
Jul 10, 2008 | 22.96 | 23.05 | 22.24 | 22.68 | 6,203,223 | +0.49(+2.21%) |
Jul 09, 2008 | 22.84 | 23.15 | 22.02 | 22.19 | 3,352,850 | -0.25(-1.11%) |
Jul 08, 2008 | 22.30 | 22.58 | 21.92 | 22.44 | 3,653,419 | -0.15(-0.66%) |
Jul 07, 2008 | 22.50 | 22.88 | 22.31 | 22.59 | 4,143,301 | -0.59(-2.55%) |
Jul 04, 2008 | 22.92 | 23.37 | 22.87 | 23.18 | 1,091,363 | -0.20(-0.86%) |
Jul 03, 2008 | 22.67 | 23.49 | 22.42 | 23.38 | 3,765,567 | -0.07(-0.30%) |
Jul 02, 2008 | 24.10 | 24.57 | 23.24 | 23.45 | 5,522,239 | -0.65(-2.70%) |
Jul 01, 2008 | 23.60 | 24.40 | 23.08 | 24.10 | 4,970,634 | +0.00(+0.00%) |
Jun 30, 2008 | 23.60 | 24.40 | 23.08 | 24.10 | 4,970,634 | +0.62(+2.64%) |
Jun 27, 2008 | 22.89 | 23.86 | 22.73 | 23.48 | 5,065,474 | +0.78(+3.44%) |
Jun 26, 2008 | 21.00 | 22.75 | 20.86 | 22.70 | 7,248,935 | +2.51(+12.43%) |
Jun 25, 2008 | 20.40 | 20.45 | 19.43 | 20.19 | 2,787,389 | -0.07(-0.35%) |
Jun 24, 2008 | 20.45 | 20.69 | 20.12 | 20.26 | 2,682,222 | -0.20(-0.98%) |
Jun 23, 2008 | 19.53 | 20.50 | 19.53 | 20.46 | 3,216,213 | +0.59(+2.97%) |
Jun 20, 2008 | 19.70 | 20.10 | 19.67 | 19.87 | 6,867,993 | +0.33(+1.69%) |
Jun 19, 2008 | 19.85 | 20.10 | 19.46 | 19.54 | 2,673,221 | +0.03(+0.15%) |
Jun 18, 2008 | 19.39 | 19.58 | 19.12 | 19.51 | 2,698,347 | +0.23(+1.19%) |
Jun 17, 2008 | 18.89 | 19.33 | 18.81 | 19.28 | 2,117,711 | +0.36(+1.90%) |
Jun 16, 2008 | 19.11 | 19.20 | 18.85 | 18.92 | 2,521,385 | +0.28(+1.50%) |
Jun 13, 2008 | 18.65 | 19.02 | 18.50 | 18.64 | 2,785,952 | -0.06(-0.32%) |
Jun 12, 2008 | 19.21 | 19.22 | 18.60 | 18.70 | 4,806,803 | -0.90(-4.59%) |
Jun 11, 2008 | 19.60 | 19.86 | 19.34 | 19.60 | 5,243,411 | +0.33(+1.71%) |
Jun 10, 2008 | 20.10 | 20.34 | 18.92 | 19.27 | 5,598,605 | -1.35(-6.55%) |
Jun 09, 2008 | 20.40 | 20.86 | 20.27 | 20.62 | 3,166,271 | +0.19(+0.93%) |
Jun 06, 2008 | 20.50 | 20.80 | 20.28 | 20.43 | 4,647,482 | +0.50(+2.51%) |
Jun 05, 2008 | 19.26 | 19.93 | 19.08 | 19.93 | 4,154,634 | +0.71(+3.69%) |
Jun 04, 2008 | 19.74 | 19.80 | 19.16 | 19.22 | 3,102,659 | -0.43(-2.19%) |
Jun 03, 2008 | 19.70 | 20.25 | 19.54 | 19.65 | 2,938,315 | -0.47(-2.34%) |
Jun 02, 2008 | 19.81 | 20.35 | 19.78 | 20.12 | 3,214,589 | +0.30(+1.51%) |
May 30, 2008 | 19.75 | 19.95 | 19.66 | 19.82 | 3,221,937 | +0.37(+1.90%) |
May 29, 2008 | 19.49 | 19.73 | 19.30 | 19.45 | 3,316,933 | -0.61(-3.04%) |
May 28, 2008 | 19.70 | 20.13 | 19.49 | 20.06 | 4,088,220 | +0.03(+0.15%) |
May 27, 2008 | 19.90 | 20.15 | 19.60 | 20.03 | 3,210,568 | -0.11(-0.55%) |
May 26, 2008 | 20.30 | 20.31 | 20.08 | 20.14 | 731,316 | -0.13(-0.64%) |
May 23, 2008 | 20.72 | 21.04 | 20.22 | 20.27 | 2,825,285 | -0.22(-1.07%) |
May 22, 2008 | 20.99 | 21.16 | 20.02 | 20.49 | 4,140,357 | -0.55(-2.61%) |
May 21, 2008 | 21.08 | 21.64 | 20.94 | 21.04 | 6,062,095 | -0.12(-0.57%) |
May 20, 2008 | 20.96 | 21.29 | 20.70 | 21.16 | 4,695,376 | +0.50(+2.42%) |
May 19, 2008 | 20.85 | 20.98 | 20.55 | 20.66 | 3,861,619 | +0.00(+0.00%) |
May 16, 2008 | 20.85 | 20.98 | 20.55 | 20.66 | 3,861,619 | +0.54(+2.68%) |
May 15, 2008 | 19.75 | 20.20 | 19.73 | 20.12 | 5,097,409 | +0.70(+3.60%) |
May 14, 2008 | 19.85 | 19.90 | 19.37 | 19.42 | 2,501,155 | -0.33(-1.67%) |
May 13, 2008 | 19.30 | 19.84 | 19.23 | 19.75 | 4,126,015 | -0.02(-0.10%) |
May 12, 2008 | 20.00 | 20.15 | 19.57 | 19.77 | 2,575,395 | -0.32(-1.59%) |
May 09, 2008 | 20.78 | 20.78 | 19.62 | 20.09 | 4,655,316 | -0.45(-2.19%) |
May 08, 2008 | 19.58 | 20.54 | 19.51 | 20.54 | 6,695,822 | +1.26(+6.54%) |
May 07, 2008 | 19.30 | 19.71 | 19.06 | 19.28 | 5,078,463 | -0.62(-3.12%) |
May 06, 2008 | 20.15 | 20.59 | 19.83 | 19.90 | 3,548,139 | -0.14(-0.70%) |
May 05, 2008 | 20.25 | 20.25 | 19.60 | 20.04 | 5,012,749 | +0.69(+3.57%) |
May 02, 2008 | 19.34 | 19.85 | 19.22 | 19.35 | 3,547,773 | +0.79(+4.26%) |