Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.77 | 21.38 | 20.73 | 21.04 | 4,597,489 | -0.30(-1.40%) |
Jul 30, 2008 | 21.51 | 21.82 | 20.68 | 21.34 | 8,753,488 | +0.40(+1.89%) |
Jul 29, 2008 | 20.94 | 21.15 | 19.31 | 20.94 | 13,559,263 | +1.55(+7.99%) |
Jul 28, 2008 | 19.88 | 20.28 | 19.26 | 19.39 | 9,143,481 | -0.65(-3.23%) |
Jul 25, 2008 | 20.35 | 20.61 | 19.72 | 20.04 | 8,646,834 | +0.01(+0.03%) |
Jul 24, 2008 | 21.18 | 21.67 | 19.79 | 20.03 | 14,586,595 | -1.20(-5.66%) |
Jul 23, 2008 | 20.80 | 22.18 | 20.77 | 21.23 | 19,708,816 | +0.35(+1.66%) |
Jul 22, 2008 | 19.56 | 20.98 | 18.63 | 20.88 | 15,255,795 | +1.15(+5.81%) |
Jul 21, 2008 | 20.17 | 20.63 | 19.70 | 19.74 | 8,620,944 | -0.28(-1.42%) |
Jul 18, 2008 | 20.18 | 20.26 | 19.31 | 20.02 | 7,419,051 | +0.25(+1.27%) |
Jul 17, 2008 | 18.72 | 20.31 | 18.33 | 19.77 | 17,969,622 | +1.65(+9.13%) |
Jul 16, 2008 | 16.14 | 18.19 | 16.09 | 18.12 | 11,711,641 | +2.26(+14.24%) |
Jul 15, 2008 | 15.99 | 16.81 | 15.09 | 15.86 | 11,136,766 | -0.37(-2.27%) |
Jul 14, 2008 | 17.94 | 18.07 | 16.10 | 16.23 | 8,965,188 | -1.46(-8.25%) |
Jul 11, 2008 | 17.55 | 18.21 | 17.03 | 17.69 | 7,211,414 | -0.03(-0.20%) |
Jul 10, 2008 | 17.44 | 18.35 | 17.27 | 17.72 | 11,102,754 | +0.20(+1.15%) |
Jul 09, 2008 | 18.38 | 18.79 | 17.52 | 17.52 | 8,649,646 | -0.74(-4.07%) |
Jul 08, 2008 | 17.36 | 18.44 | 16.90 | 18.26 | 7,151,727 | +1.14(+6.66%) |
Jul 07, 2008 | 17.89 | 18.03 | 16.61 | 17.12 | 9,102,404 | -0.53(-2.99%) |
Jul 04, 2008 | 18.49 | 18.76 | 17.65 | 17.65 | 4,431,270 | +0.00(+0.00%) |
Jul 03, 2008 | 18.49 | 18.76 | 17.65 | 17.65 | 4,431,270 | -0.81(-4.37%) |
Jul 02, 2008 | 18.73 | 19.42 | 18.41 | 18.46 | 10,184,241 | -0.17(-0.93%) |
Jul 01, 2008 | 18.24 | 18.94 | 18.07 | 18.63 | 9,564,184 | +0.13(+0.68%) |
Jun 30, 2008 | 19.08 | 19.17 | 18.42 | 18.51 | 6,820,197 | -0.78(-4.04%) |
Jun 27, 2008 | 19.26 | 19.68 | 19.05 | 19.29 | 9,073,622 | -0.08(-0.40%) |
Jun 26, 2008 | 19.16 | 19.74 | 19.15 | 19.36 | 5,612,277 | -0.24(-1.21%) |
Jun 25, 2008 | 19.41 | 20.47 | 19.30 | 19.60 | 11,576,038 | +0.13(+0.68%) |
Jun 24, 2008 | 18.89 | 19.61 | 18.70 | 19.47 | 8,377,384 | +0.44(+2.34%) |
Jun 23, 2008 | 19.51 | 19.97 | 19.02 | 19.02 | 4,553,674 | -0.76(-3.86%) |
Jun 20, 2008 | 19.74 | 20.33 | 19.43 | 19.79 | 8,829,032 | -0.10(-0.52%) |
Jun 19, 2008 | 19.58 | 20.08 | 19.24 | 19.89 | 12,153,456 | +0.31(+1.56%) |
Jun 18, 2008 | 20.08 | 20.08 | 19.32 | 19.58 | 5,204,819 | -0.58(-2.89%) |
Jun 17, 2008 | 20.76 | 21.02 | 20.05 | 20.17 | 12,087,535 | -0.53(-2.55%) |
Jun 16, 2008 | 19.81 | 20.84 | 19.62 | 20.70 | 6,360,807 | +0.54(+2.65%) |
Jun 13, 2008 | 20.67 | 20.88 | 19.65 | 20.16 | 19,552,458 | -0.44(-2.13%) |
Jun 12, 2008 | 20.75 | 21.45 | 20.42 | 20.60 | 7,594,657 | -0.04(-0.20%) |
Jun 11, 2008 | 21.34 | 21.45 | 20.64 | 20.64 | 3,531,671 | -0.81(-3.76%) |
Jun 10, 2008 | 21.42 | 21.70 | 21.04 | 21.45 | 4,163,581 | +0.21(+0.98%) |
Jun 09, 2008 | 21.61 | 21.93 | 20.95 | 21.24 | 5,272,937 | -0.44(-2.05%) |
Jun 06, 2008 | 22.41 | 22.47 | 21.63 | 21.68 | 4,017,525 | -0.87(-3.85%) |
Jun 05, 2008 | 22.45 | 22.77 | 22.32 | 22.55 | 1,917,788 | +0.28(+1.28%) |
Jun 04, 2008 | 22.31 | 22.67 | 22.16 | 22.27 | 3,378,191 | -0.17(-0.74%) |
Jun 03, 2008 | 22.73 | 22.73 | 22.20 | 22.43 | 2,529,778 | -0.14(-0.62%) |
Jun 02, 2008 | 22.96 | 22.96 | 22.32 | 22.57 | 1,337,126 | -0.38(-1.64%) |
May 30, 2008 | 23.29 | 23.29 | 22.74 | 22.95 | 2,030,509 | -0.28(-1.20%) |
May 29, 2008 | 22.59 | 23.27 | 22.59 | 23.23 | 1,688,920 | +0.58(+2.58%) |
May 28, 2008 | 23.16 | 23.18 | 22.45 | 22.64 | 5,516,616 | -0.47(-2.01%) |
May 27, 2008 | 22.84 | 23.18 | 22.64 | 23.11 | 854,353 | +0.37(+1.62%) |
May 26, 2008 | 22.87 | 22.96 | 22.63 | 22.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.87 | 22.96 | 22.63 | 22.74 | 2,375,095 | -0.28(-1.24%) |
May 22, 2008 | 22.68 | 23.28 | 22.67 | 23.02 | 4,561,796 | +0.31(+1.35%) |
May 21, 2008 | 22.99 | 23.29 | 22.65 | 22.72 | 6,807,525 | -0.27(-1.18%) |
May 20, 2008 | 23.14 | 23.16 | 22.86 | 22.99 | 2,109,466 | -0.24(-1.05%) |
May 19, 2008 | 23.48 | 23.64 | 23.19 | 23.23 | 3,322,526 | -0.24(-1.04%) |
May 16, 2008 | 23.88 | 23.94 | 23.21 | 23.48 | 2,768,855 | -0.44(-1.83%) |
May 15, 2008 | 23.72 | 23.91 | 23.33 | 23.91 | 1,870,157 | +0.19(+0.82%) |
May 14, 2008 | 23.78 | 24.00 | 23.64 | 23.72 | 1,399,886 | -0.09(-0.38%) |
May 13, 2008 | 23.91 | 24.02 | 23.59 | 23.81 | 1,974,656 | -0.11(-0.46%) |
May 12, 2008 | 23.21 | 24.02 | 23.21 | 23.92 | 2,892,505 | +0.73(+3.15%) |
May 09, 2008 | 23.12 | 23.60 | 23.05 | 23.19 | 6,049,959 | -0.16(-0.68%) |
May 08, 2008 | 23.78 | 23.83 | 23.31 | 23.35 | 4,929,111 | -0.32(-1.35%) |
May 07, 2008 | 24.53 | 24.57 | 23.64 | 23.67 | 3,692,151 | -0.79(-3.24%) |
May 06, 2008 | 24.26 | 24.64 | 23.75 | 24.46 | 4,728,027 | +0.03(+0.14%) |
May 05, 2008 | 24.71 | 24.71 | 24.21 | 24.43 | 1,555,849 | -0.22(-0.90%) |
May 02, 2008 | 25.19 | 25.53 | 24.57 | 24.65 | 3,660,520 | -0.33(-1.34%) |