Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.48 | 20.80 | 20.21 | 20.38 | 32,241,300 | -0.28(-1.35%) |
Jul 30, 2008 | 20.24 | 20.72 | 20.00 | 20.66 | 38,259,448 | +0.67(+3.36%) |
Jul 29, 2008 | 18.67 | 20.01 | 18.36 | 19.99 | 37,804,720 | +1.44(+7.79%) |
Jul 28, 2008 | 19.23 | 19.80 | 18.45 | 18.54 | 30,593,934 | -0.70(-3.63%) |
Jul 25, 2008 | 19.34 | 19.80 | 18.79 | 19.24 | 27,949,364 | -0.09(-0.45%) |
Jul 24, 2008 | 20.42 | 20.50 | 19.31 | 19.33 | 43,370,728 | -1.05(-5.13%) |
Jul 23, 2008 | 19.91 | 20.89 | 18.56 | 20.37 | 60,784,628 | +0.15(+0.72%) |
Jul 22, 2008 | 17.99 | 20.34 | 17.62 | 20.22 | 63,125,688 | +2.08(+11.49%) |
Jul 21, 2008 | 19.21 | 19.21 | 18.07 | 18.14 | 41,316,980 | -0.76(-4.02%) |
Jul 18, 2008 | 18.37 | 19.23 | 17.91 | 18.90 | 50,651,452 | +0.57(+3.09%) |
Jul 17, 2008 | 18.24 | 19.83 | 17.55 | 18.33 | 69,692,856 | +0.53(+2.99%) |
Jul 16, 2008 | 15.51 | 17.85 | 15.27 | 17.80 | 73,426,656 | +2.69(+17.80%) |
Jul 15, 2008 | 13.89 | 15.98 | 13.69 | 15.11 | 104,415,352 | -0.42(-2.70%) |
Jul 14, 2008 | 17.72 | 17.91 | 15.41 | 15.53 | 67,652,264 | -1.60(-9.36%) |
Jul 11, 2008 | 17.18 | 18.10 | 16.64 | 17.14 | 48,913,976 | -0.32(-1.83%) |
Jul 10, 2008 | 17.60 | 17.97 | 17.26 | 17.46 | 39,665,424 | -0.18(-1.02%) |
Jul 09, 2008 | 18.73 | 18.86 | 17.56 | 17.64 | 31,294,826 | -1.03(-5.53%) |
Jul 08, 2008 | 17.97 | 18.77 | 17.56 | 18.67 | 44,406,900 | +0.75(+4.20%) |
Jul 07, 2008 | 18.55 | 18.77 | 17.60 | 17.91 | 38,898,576 | -0.51(-2.75%) |
Jul 04, 2008 | 18.83 | 19.15 | 18.37 | 18.42 | 20,070,244 | +0.00(+0.00%) |
Jul 03, 2008 | 18.83 | 19.15 | 18.37 | 18.42 | 20,070,244 | -0.29(-1.53%) |
Jul 02, 2008 | 18.98 | 19.35 | 18.69 | 18.71 | 26,601,034 | -0.20(-1.06%) |
Jul 01, 2008 | 18.39 | 18.96 | 18.18 | 18.91 | 32,724,852 | +0.34(+1.83%) |
Jun 30, 2008 | 18.91 | 19.13 | 18.49 | 18.57 | 28,762,658 | -0.28(-1.48%) |
Jun 27, 2008 | 19.13 | 19.25 | 18.74 | 18.85 | 27,642,434 | -0.23(-1.19%) |
Jun 26, 2008 | 19.56 | 19.90 | 19.07 | 19.07 | 35,491,728 | -0.86(-4.31%) |
Jun 25, 2008 | 20.04 | 20.67 | 19.83 | 19.93 | 35,560,540 | +0.01(+0.03%) |
Jun 24, 2008 | 19.18 | 20.05 | 19.07 | 19.93 | 27,519,942 | +0.69(+3.56%) |
Jun 23, 2008 | 19.81 | 19.87 | 19.14 | 19.24 | 24,665,242 | -0.51(-2.60%) |
Jun 20, 2008 | 19.17 | 20.16 | 19.17 | 19.75 | 39,547,748 | -0.17(-0.84%) |
Jun 19, 2008 | 19.97 | 20.08 | 19.47 | 19.92 | 35,967,520 | -0.06(-0.30%) |
Jun 18, 2008 | 20.17 | 20.33 | 19.77 | 19.98 | 33,887,548 | -0.44(-2.15%) |
Jun 17, 2008 | 21.04 | 21.18 | 20.38 | 20.42 | 19,524,816 | -0.47(-2.26%) |
Jun 16, 2008 | 20.43 | 21.00 | 20.19 | 20.89 | 22,331,136 | +0.37(+1.78%) |
Jun 13, 2008 | 20.96 | 21.10 | 19.99 | 20.52 | 34,545,628 | -0.19(-0.93%) |
Jun 12, 2008 | 20.41 | 21.17 | 20.41 | 20.72 | 21,425,850 | +0.38(+1.87%) |
Jun 11, 2008 | 20.79 | 20.92 | 20.13 | 20.34 | 22,279,130 | -0.45(-2.18%) |
Jun 10, 2008 | 20.96 | 21.06 | 20.36 | 20.79 | 22,093,074 | +0.19(+0.90%) |
Jun 09, 2008 | 21.40 | 21.47 | 20.40 | 20.60 | 24,536,694 | -0.75(-3.49%) |
Jun 06, 2008 | 22.15 | 22.15 | 21.30 | 21.35 | 23,749,848 | -0.97(-4.33%) |
Jun 05, 2008 | 21.91 | 22.33 | 21.85 | 22.32 | 16,904,498 | +0.45(+2.07%) |
Jun 04, 2008 | 21.74 | 22.04 | 21.63 | 21.86 | 16,786,800 | +0.00(+0.00%) |
Jun 03, 2008 | 21.86 | 22.06 | 21.60 | 21.86 | 16,302,606 | +0.05(+0.21%) |
Jun 02, 2008 | 21.97 | 22.03 | 21.58 | 21.82 | 12,134,482 | -0.28(-1.27%) |
May 30, 2008 | 22.18 | 22.23 | 21.94 | 22.10 | 14,151,534 | -0.06(-0.27%) |
May 29, 2008 | 21.90 | 22.24 | 21.80 | 22.16 | 12,634,362 | +0.26(+1.19%) |
May 28, 2008 | 21.98 | 22.06 | 21.51 | 21.90 | 17,312,270 | -0.02(-0.09%) |
May 27, 2008 | 21.81 | 22.09 | 21.63 | 21.92 | 12,989,401 | +0.16(+0.73%) |
May 26, 2008 | 22.07 | 22.07 | 21.74 | 21.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.07 | 22.07 | 21.74 | 21.76 | 13,797,225 | -0.37(-1.68%) |
May 22, 2008 | 22.00 | 22.25 | 21.92 | 22.13 | 16,086,683 | +0.20(+0.91%) |
May 21, 2008 | 22.25 | 22.36 | 21.81 | 21.93 | 20,156,248 | -0.24(-1.08%) |
May 20, 2008 | 22.44 | 22.51 | 22.11 | 22.17 | 14,877,080 | -0.42(-1.86%) |
May 19, 2008 | 22.58 | 22.90 | 22.41 | 22.59 | 16,026,238 | +0.01(+0.06%) |
May 16, 2008 | 22.99 | 22.99 | 22.31 | 22.57 | 15,558,396 | -0.33(-1.42%) |
May 15, 2008 | 22.88 | 22.90 | 22.47 | 22.90 | 15,793,547 | +0.07(+0.29%) |
May 14, 2008 | 22.83 | 22.95 | 22.63 | 22.83 | 14,020,048 | +0.21(+0.91%) |
May 13, 2008 | 22.80 | 22.90 | 22.55 | 22.63 | 17,936,324 | -0.14(-0.61%) |
May 12, 2008 | 22.44 | 22.79 | 22.37 | 22.77 | 14,616,396 | +0.43(+1.94%) |
May 09, 2008 | 22.19 | 22.64 | 21.97 | 22.34 | 11,754,952 | +0.03(+0.12%) |
May 08, 2008 | 22.48 | 22.55 | 22.10 | 22.31 | 16,128,610 | -0.13(-0.56%) |
May 07, 2008 | 22.95 | 23.03 | 22.33 | 22.44 | 16,893,538 | -0.43(-1.89%) |
May 06, 2008 | 22.77 | 23.04 | 22.43 | 22.87 | 16,975,396 | -0.07(-0.32%) |
May 05, 2008 | 22.93 | 23.10 | 22.79 | 22.94 | 10,667,971 | -0.09(-0.40%) |
May 02, 2008 | 23.47 | 23.47 | 22.87 | 23.03 | 18,131,928 | -0.22(-0.94%) |