Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.07 | 22.72 | 22.03 | 22.36 | 4,326,387 | -0.32(-1.40%) |
Jul 30, 2008 | 22.86 | 23.19 | 21.98 | 22.67 | 8,237,317 | +0.42(+1.89%) |
Jul 29, 2008 | 22.25 | 22.47 | 20.52 | 22.25 | 12,759,707 | +1.65(+7.99%) |
Jul 28, 2008 | 21.13 | 21.55 | 20.47 | 20.61 | 8,604,313 | -0.69(-3.23%) |
Jul 25, 2008 | 21.62 | 21.90 | 20.96 | 21.29 | 8,136,952 | +0.01(+0.03%) |
Jul 24, 2008 | 22.51 | 23.03 | 21.03 | 21.28 | 13,726,461 | -1.28(-5.66%) |
Jul 23, 2008 | 22.10 | 23.57 | 22.07 | 22.56 | 18,546,636 | +0.37(+1.66%) |
Jul 22, 2008 | 20.78 | 22.30 | 19.80 | 22.19 | 14,356,199 | +1.22(+5.81%) |
Jul 21, 2008 | 21.43 | 21.92 | 20.93 | 20.97 | 8,112,589 | -0.30(-1.42%) |
Jul 18, 2008 | 21.44 | 21.53 | 20.52 | 21.28 | 6,981,568 | +0.27(+1.27%) |
Jul 17, 2008 | 19.90 | 21.59 | 19.48 | 21.01 | 16,909,998 | +1.76(+9.13%) |
Jul 16, 2008 | 17.16 | 19.33 | 17.10 | 19.25 | 11,021,035 | +2.40(+14.24%) |
Jul 15, 2008 | 16.99 | 17.87 | 16.03 | 16.85 | 10,480,059 | -0.39(-2.27%) |
Jul 14, 2008 | 19.06 | 19.20 | 17.11 | 17.24 | 8,436,533 | -1.55(-8.25%) |
Jul 11, 2008 | 18.65 | 19.35 | 18.10 | 18.80 | 6,786,175 | -0.04(-0.20%) |
Jul 10, 2008 | 18.53 | 19.50 | 18.35 | 18.83 | 10,448,053 | +0.21(+1.15%) |
Jul 09, 2008 | 19.53 | 19.96 | 18.62 | 18.62 | 8,139,597 | -0.79(-4.07%) |
Jul 08, 2008 | 18.45 | 19.60 | 17.96 | 19.41 | 6,730,007 | +1.21(+6.66%) |
Jul 07, 2008 | 19.01 | 19.16 | 17.65 | 18.20 | 8,565,658 | -0.56(-2.99%) |
Jul 04, 2008 | 19.64 | 19.94 | 18.76 | 18.76 | 4,169,969 | +0.00(+0.00%) |
Jul 03, 2008 | 19.64 | 19.94 | 18.76 | 18.76 | 4,169,969 | -0.86(-4.37%) |
Jul 02, 2008 | 19.90 | 20.64 | 19.56 | 19.62 | 9,583,702 | -0.18(-0.93%) |
Jul 01, 2008 | 19.38 | 20.12 | 19.20 | 19.80 | 9,000,208 | +0.13(+0.68%) |
Jun 30, 2008 | 20.28 | 20.37 | 19.57 | 19.67 | 6,418,027 | -0.83(-4.04%) |
Jun 27, 2008 | 20.46 | 20.92 | 20.24 | 20.49 | 8,538,573 | -0.08(-0.40%) |
Jun 26, 2008 | 20.36 | 20.98 | 20.35 | 20.58 | 5,281,336 | -0.25(-1.21%) |
Jun 25, 2008 | 20.63 | 21.75 | 20.51 | 20.83 | 10,893,428 | +0.14(+0.68%) |
Jun 24, 2008 | 20.07 | 20.84 | 19.87 | 20.69 | 7,883,391 | +0.47(+2.34%) |
Jun 23, 2008 | 20.73 | 21.22 | 20.21 | 20.21 | 4,285,155 | -0.81(-3.86%) |
Jun 20, 2008 | 20.97 | 21.60 | 20.65 | 21.03 | 8,308,406 | -0.11(-0.52%) |
Jun 19, 2008 | 20.81 | 21.34 | 20.44 | 21.14 | 11,436,797 | +0.32(+1.56%) |
Jun 18, 2008 | 21.34 | 21.34 | 20.53 | 20.81 | 4,897,904 | -0.62(-2.89%) |
Jun 17, 2008 | 22.06 | 22.33 | 21.31 | 21.43 | 11,374,763 | -0.56(-2.55%) |
Jun 16, 2008 | 21.06 | 22.15 | 20.85 | 21.99 | 5,985,726 | +0.57(+2.65%) |
Jun 13, 2008 | 21.96 | 22.19 | 20.88 | 21.42 | 18,399,500 | -0.47(-2.13%) |
Jun 12, 2008 | 22.05 | 22.80 | 21.70 | 21.89 | 7,146,820 | -0.04(-0.20%) |
Jun 11, 2008 | 22.67 | 22.79 | 21.93 | 21.93 | 3,323,417 | -0.86(-3.76%) |
Jun 10, 2008 | 22.76 | 23.06 | 22.36 | 22.79 | 3,918,065 | +0.22(+0.98%) |
Jun 09, 2008 | 22.96 | 23.30 | 22.27 | 22.57 | 4,962,006 | -0.47(-2.05%) |
Jun 06, 2008 | 23.82 | 23.88 | 22.98 | 23.04 | 3,780,621 | -0.92(-3.85%) |
Jun 05, 2008 | 23.86 | 24.20 | 23.72 | 23.97 | 1,804,701 | +0.30(+1.28%) |
Jun 04, 2008 | 23.71 | 24.09 | 23.54 | 23.66 | 3,178,988 | -0.18(-0.74%) |
Jun 03, 2008 | 24.15 | 24.16 | 23.59 | 23.84 | 2,380,603 | -0.15(-0.62%) |
Jun 02, 2008 | 24.39 | 24.40 | 23.71 | 23.99 | 1,258,279 | -0.40(-1.64%) |
May 30, 2008 | 24.75 | 24.75 | 24.16 | 24.39 | 1,910,775 | -0.30(-1.20%) |
May 29, 2008 | 24.01 | 24.73 | 24.01 | 24.68 | 1,589,328 | +0.62(+2.58%) |
May 28, 2008 | 24.62 | 24.63 | 23.85 | 24.06 | 5,191,315 | -0.49(-2.01%) |
May 27, 2008 | 24.28 | 24.63 | 24.06 | 24.56 | 803,974 | +0.39(+1.62%) |
May 26, 2008 | 24.31 | 24.40 | 24.05 | 24.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.31 | 24.40 | 24.05 | 24.16 | 2,235,042 | -0.30(-1.24%) |
May 22, 2008 | 24.11 | 24.74 | 24.09 | 24.47 | 4,292,799 | +0.32(+1.35%) |
May 21, 2008 | 24.43 | 24.75 | 24.07 | 24.14 | 6,406,102 | -0.29(-1.18%) |
May 20, 2008 | 24.59 | 24.61 | 24.30 | 24.43 | 1,985,076 | -0.26(-1.05%) |
May 19, 2008 | 24.96 | 25.12 | 24.64 | 24.69 | 3,126,605 | -0.26(-1.04%) |
May 16, 2008 | 25.38 | 25.44 | 24.66 | 24.95 | 2,605,582 | -0.47(-1.83%) |
May 15, 2008 | 25.21 | 25.41 | 24.79 | 25.41 | 1,759,878 | +0.21(+0.82%) |
May 14, 2008 | 25.27 | 25.51 | 25.12 | 25.21 | 1,317,338 | -0.10(-0.38%) |
May 13, 2008 | 25.41 | 25.52 | 25.07 | 25.30 | 1,858,215 | -0.12(-0.46%) |
May 12, 2008 | 24.67 | 25.52 | 24.67 | 25.42 | 2,721,941 | +0.78(+3.15%) |
May 09, 2008 | 24.57 | 25.08 | 24.50 | 24.64 | 5,693,208 | -0.17(-0.68%) |
May 08, 2008 | 25.27 | 25.32 | 24.77 | 24.81 | 4,638,454 | -0.34(-1.35%) |
May 07, 2008 | 26.07 | 26.11 | 25.12 | 25.15 | 3,474,434 | -0.84(-3.24%) |
May 06, 2008 | 25.78 | 26.18 | 25.24 | 26.00 | 4,449,227 | +0.04(+0.14%) |
May 05, 2008 | 26.25 | 26.25 | 25.73 | 25.96 | 1,464,105 | -0.24(-0.90%) |
May 02, 2008 | 26.77 | 27.13 | 26.11 | 26.20 | 3,444,668 | -0.35(-1.34%) |