Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.27 | 20.65 | 20.10 | 20.18 | 22,504,766 | -0.18(-0.90%) |
Jul 30, 2008 | 20.09 | 20.66 | 19.97 | 20.36 | 26,695,270 | +0.33(+1.63%) |
Jul 29, 2008 | 20.03 | 20.44 | 19.93 | 20.03 | 25,409,908 | -0.10(-0.48%) |
Jul 28, 2008 | 20.48 | 20.48 | 20.08 | 20.13 | 17,182,172 | -0.43(-2.11%) |
Jul 25, 2008 | 20.51 | 20.60 | 20.35 | 20.56 | 14,316,010 | +0.16(+0.81%) |
Jul 24, 2008 | 20.38 | 20.64 | 20.23 | 20.40 | 21,701,334 | -0.01(-0.05%) |
Jul 23, 2008 | 20.71 | 20.77 | 20.34 | 20.41 | 22,687,742 | -0.25(-1.21%) |
Jul 22, 2008 | 20.23 | 21.03 | 20.23 | 20.66 | 33,651,964 | +0.33(+1.60%) |
Jul 21, 2008 | 20.52 | 20.76 | 20.08 | 20.33 | 22,671,948 | -0.29(-1.39%) |
Jul 18, 2008 | 20.68 | 20.90 | 20.52 | 20.62 | 30,199,366 | +0.03(+0.14%) |
Jul 17, 2008 | 20.45 | 20.76 | 19.73 | 20.59 | 27,269,396 | +0.19(+0.93%) |
Jul 16, 2008 | 20.88 | 20.95 | 20.27 | 20.40 | 33,997,932 | -0.32(-1.52%) |
Jul 15, 2008 | 20.20 | 20.82 | 20.02 | 20.72 | 35,403,520 | +0.58(+2.90%) |
Jul 14, 2008 | 20.36 | 20.53 | 20.06 | 20.13 | 17,406,728 | -0.08(-0.37%) |
Jul 11, 2008 | 20.34 | 20.35 | 19.90 | 20.21 | 20,989,210 | -0.33(-1.60%) |
Jul 10, 2008 | 20.38 | 20.59 | 20.20 | 20.54 | 20,749,114 | +0.16(+0.77%) |
Jul 09, 2008 | 20.36 | 20.74 | 20.29 | 20.38 | 23,513,732 | -0.16(-0.80%) |
Jul 08, 2008 | 19.51 | 20.55 | 19.45 | 20.55 | 43,345,028 | +1.14(+5.87%) |
Jul 07, 2008 | 19.65 | 19.70 | 19.23 | 19.41 | 18,635,370 | -0.20(-1.02%) |
Jul 04, 2008 | 19.68 | 19.76 | 19.44 | 19.61 | 22,644,024 | +0.00(+0.00%) |
Jul 03, 2008 | 19.68 | 19.76 | 19.44 | 19.61 | 22,644,024 | +0.18(+0.94%) |
Jul 02, 2008 | 19.47 | 19.67 | 19.37 | 19.42 | 14,745,761 | +0.01(+0.06%) |
Jul 01, 2008 | 18.87 | 19.44 | 18.85 | 19.41 | 22,119,352 | +0.44(+2.34%) |
Jun 30, 2008 | 18.97 | 19.16 | 18.84 | 18.97 | 24,093,234 | -0.01(-0.06%) |
Jun 27, 2008 | 18.87 | 19.11 | 18.82 | 18.98 | 21,352,408 | +0.09(+0.49%) |
Jun 26, 2008 | 19.29 | 19.29 | 18.84 | 18.89 | 17,960,340 | -0.28(-1.48%) |
Jun 25, 2008 | 19.28 | 19.34 | 19.02 | 19.17 | 20,979,422 | -0.08(-0.41%) |
Jun 24, 2008 | 19.33 | 19.44 | 19.12 | 19.25 | 17,146,352 | -0.19(-0.99%) |
Jun 23, 2008 | 19.15 | 19.53 | 19.11 | 19.44 | 17,223,766 | +0.34(+1.76%) |
Jun 20, 2008 | 19.20 | 19.45 | 19.01 | 19.11 | 18,656,236 | -0.28(-1.46%) |
Jun 19, 2008 | 19.02 | 19.49 | 18.98 | 19.39 | 15,931,064 | +0.37(+1.94%) |
Jun 18, 2008 | 19.10 | 19.29 | 18.98 | 19.02 | 14,062,327 | -0.16(-0.86%) |
Jun 17, 2008 | 19.52 | 19.78 | 19.18 | 19.18 | 16,545,460 | -0.27(-1.40%) |
Jun 16, 2008 | 19.21 | 19.50 | 19.11 | 19.46 | 14,151,253 | +0.08(+0.41%) |
Jun 13, 2008 | 19.40 | 19.46 | 19.26 | 19.38 | 10,350,505 | +0.06(+0.33%) |
Jun 12, 2008 | 19.25 | 19.37 | 19.17 | 19.31 | 11,816,574 | +0.15(+0.80%) |
Jun 11, 2008 | 19.34 | 19.51 | 19.02 | 19.16 | 14,672,176 | -0.26(-1.35%) |
Jun 10, 2008 | 19.48 | 19.60 | 19.33 | 19.42 | 11,759,202 | -0.20(-1.00%) |
Jun 09, 2008 | 19.78 | 19.80 | 19.46 | 19.62 | 9,615,469 | +0.01(+0.04%) |
Jun 06, 2008 | 19.90 | 19.92 | 19.59 | 19.61 | 16,571,734 | -0.35(-1.74%) |
Jun 05, 2008 | 19.77 | 20.05 | 19.77 | 19.96 | 13,520,675 | -0.10(-0.48%) |
Jun 04, 2008 | 19.96 | 20.09 | 19.77 | 20.05 | 16,796,460 | +0.10(+0.48%) |
Jun 03, 2008 | 20.04 | 20.43 | 19.86 | 19.96 | 20,242,340 | +0.02(+0.09%) |
Jun 02, 2008 | 20.00 | 20.13 | 19.79 | 19.94 | 17,285,302 | -0.24(-1.19%) |
May 30, 2008 | 20.06 | 20.29 | 19.98 | 20.18 | 18,723,410 | +0.14(+0.70%) |
May 29, 2008 | 19.40 | 20.18 | 19.40 | 20.04 | 20,951,638 | +0.67(+3.44%) |
May 28, 2008 | 19.64 | 19.64 | 19.25 | 19.37 | 13,033,015 | -0.18(-0.90%) |
May 27, 2008 | 19.44 | 19.68 | 19.43 | 19.55 | 12,218,056 | +0.12(+0.61%) |
May 26, 2008 | 19.59 | 19.62 | 19.39 | 19.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.59 | 19.62 | 19.39 | 19.43 | 12,777,212 | -0.21(-1.08%) |
May 22, 2008 | 19.43 | 19.68 | 19.34 | 19.64 | 13,394,887 | +0.18(+0.90%) |
May 21, 2008 | 19.65 | 19.86 | 19.43 | 19.47 | 14,379,654 | -0.11(-0.59%) |
May 20, 2008 | 19.73 | 19.80 | 19.50 | 19.58 | 14,159,284 | -0.13(-0.67%) |
May 19, 2008 | 19.58 | 19.77 | 19.53 | 19.71 | 11,500,110 | +0.12(+0.62%) |
May 16, 2008 | 19.65 | 19.70 | 19.52 | 19.59 | 13,263,633 | -0.06(-0.29%) |
May 15, 2008 | 19.69 | 19.76 | 19.43 | 19.65 | 20,191,228 | +0.01(+0.07%) |
May 14, 2008 | 19.53 | 19.77 | 19.48 | 19.64 | 20,533,538 | +0.15(+0.79%) |
May 13, 2008 | 18.99 | 19.70 | 18.99 | 19.48 | 38,151,368 | +0.58(+3.07%) |
May 12, 2008 | 18.63 | 18.94 | 18.61 | 18.90 | 22,506,980 | +0.36(+1.93%) |
May 09, 2008 | 18.35 | 18.63 | 18.08 | 18.54 | 11,701,022 | +0.18(+0.97%) |
May 08, 2008 | 18.47 | 18.77 | 18.27 | 18.36 | 13,141,555 | -0.00(-0.02%) |
May 07, 2008 | 18.80 | 18.87 | 18.36 | 18.37 | 18,499,964 | -0.46(-2.45%) |
May 06, 2008 | 19.19 | 19.19 | 18.56 | 18.83 | 14,731,799 | -0.15(-0.79%) |
May 05, 2008 | 19.07 | 19.11 | 18.88 | 18.98 | 10,553,397 | -0.06(-0.32%) |
May 02, 2008 | 19.33 | 19.45 | 18.98 | 19.04 | 18,411,274 | -0.14(-0.75%) |