Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.80 | 17.49 | 16.74 | 16.98 | 26,044,040 | +0.06(+0.38%) |
Jul 30, 2008 | 17.60 | 17.81 | 16.60 | 16.92 | 27,032,844 | -0.42(-2.42%) |
Jul 29, 2008 | 16.60 | 17.41 | 16.56 | 17.34 | 21,723,778 | +0.83(+5.05%) |
Jul 28, 2008 | 16.70 | 17.17 | 16.44 | 16.50 | 16,027,316 | -0.46(-2.69%) |
Jul 25, 2008 | 17.18 | 17.73 | 16.79 | 16.96 | 20,368,244 | -0.16(-0.92%) |
Jul 24, 2008 | 17.81 | 17.91 | 17.05 | 17.12 | 22,949,638 | -0.72(-4.03%) |
Jul 23, 2008 | 16.93 | 18.42 | 16.93 | 17.83 | 37,108,324 | +0.77(+4.51%) |
Jul 22, 2008 | 16.39 | 17.17 | 16.29 | 17.07 | 24,992,530 | +0.59(+3.59%) |
Jul 21, 2008 | 16.83 | 16.95 | 16.33 | 16.47 | 19,206,208 | -0.23(-1.37%) |
Jul 18, 2008 | 16.97 | 16.97 | 16.17 | 16.70 | 22,290,278 | +0.04(+0.26%) |
Jul 17, 2008 | 16.24 | 16.89 | 15.71 | 16.66 | 31,333,724 | +0.50(+3.09%) |
Jul 16, 2008 | 15.34 | 16.20 | 15.11 | 16.16 | 27,468,294 | +0.87(+5.68%) |
Jul 15, 2008 | 15.24 | 15.60 | 14.79 | 15.29 | 28,835,286 | -0.05(-0.32%) |
Jul 14, 2008 | 15.60 | 15.68 | 15.18 | 15.34 | 18,120,650 | -0.04(-0.23%) |
Jul 11, 2008 | 15.38 | 15.77 | 14.96 | 15.38 | 38,069,972 | -0.21(-1.33%) |
Jul 10, 2008 | 15.97 | 16.04 | 15.47 | 15.58 | 26,047,974 | -0.36(-2.24%) |
Jul 09, 2008 | 16.47 | 16.47 | 15.89 | 15.94 | 18,792,926 | -0.48(-2.91%) |
Jul 08, 2008 | 15.90 | 16.44 | 15.89 | 16.42 | 24,146,186 | +0.51(+3.23%) |
Jul 07, 2008 | 16.14 | 16.52 | 15.69 | 15.90 | 29,149,594 | -0.16(-0.98%) |
Jul 04, 2008 | 16.15 | 16.36 | 15.93 | 16.06 | 15,892,330 | +0.00(+0.00%) |
Jul 03, 2008 | 16.15 | 16.36 | 15.93 | 16.06 | 15,892,330 | +0.01(+0.09%) |
Jul 02, 2008 | 16.57 | 16.74 | 16.01 | 16.05 | 31,933,106 | -0.49(-2.97%) |
Jul 01, 2008 | 16.47 | 16.67 | 16.05 | 16.54 | 30,866,388 | -0.15(-0.90%) |
Jun 30, 2008 | 17.12 | 17.36 | 16.62 | 16.69 | 27,482,790 | -0.43(-2.50%) |
Jun 27, 2008 | 17.57 | 17.60 | 17.04 | 17.12 | 31,357,668 | -0.46(-2.60%) |
Jun 26, 2008 | 17.98 | 18.08 | 17.54 | 17.57 | 26,520,390 | -0.58(-3.18%) |
Jun 25, 2008 | 18.11 | 18.80 | 18.00 | 18.15 | 27,964,424 | +0.11(+0.63%) |
Jun 24, 2008 | 17.88 | 18.35 | 17.69 | 18.03 | 26,075,734 | +0.18(+1.00%) |
Jun 23, 2008 | 18.81 | 18.81 | 17.74 | 17.86 | 32,139,000 | -0.85(-4.53%) |
Jun 20, 2008 | 19.26 | 19.37 | 18.61 | 18.70 | 24,120,730 | -0.66(-3.42%) |
Jun 19, 2008 | 18.93 | 19.45 | 18.93 | 19.37 | 22,463,030 | +0.45(+2.37%) |
Jun 18, 2008 | 19.00 | 19.15 | 18.75 | 18.92 | 19,633,256 | -0.23(-1.19%) |
Jun 17, 2008 | 19.63 | 19.76 | 19.09 | 19.15 | 17,224,916 | -0.45(-2.29%) |
Jun 16, 2008 | 19.57 | 19.72 | 19.34 | 19.59 | 17,428,458 | -0.02(-0.11%) |
Jun 13, 2008 | 19.02 | 19.65 | 18.99 | 19.62 | 22,528,174 | +0.75(+3.97%) |
Jun 12, 2008 | 18.55 | 19.15 | 18.55 | 18.87 | 21,190,980 | +0.41(+2.20%) |
Jun 11, 2008 | 19.03 | 19.11 | 18.42 | 18.46 | 26,895,306 | -0.57(-2.99%) |
Jun 10, 2008 | 18.91 | 19.20 | 18.59 | 19.03 | 25,092,324 | +0.12(+0.64%) |
Jun 09, 2008 | 19.40 | 19.70 | 18.83 | 18.91 | 24,834,444 | -0.46(-2.35%) |
Jun 06, 2008 | 19.56 | 19.73 | 19.31 | 19.37 | 27,179,930 | -0.52(-2.62%) |
Jun 05, 2008 | 19.54 | 20.04 | 19.52 | 19.89 | 28,441,094 | +0.52(+2.69%) |
Jun 04, 2008 | 19.29 | 19.59 | 19.15 | 19.37 | 24,612,852 | +0.06(+0.33%) |
Jun 03, 2008 | 19.27 | 19.42 | 19.03 | 19.30 | 21,378,116 | -0.05(-0.26%) |
Jun 02, 2008 | 19.53 | 19.67 | 19.10 | 19.35 | 21,750,476 | -0.14(-0.73%) |
May 30, 2008 | 19.77 | 19.77 | 19.49 | 19.50 | 16,429,586 | -0.25(-1.26%) |
May 29, 2008 | 19.49 | 19.86 | 19.45 | 19.74 | 19,444,922 | +0.20(+1.02%) |
May 28, 2008 | 19.66 | 19.84 | 19.40 | 19.55 | 18,585,588 | +0.11(+0.55%) |
May 27, 2008 | 19.17 | 19.62 | 19.03 | 19.44 | 30,051,106 | +0.36(+1.91%) |
May 26, 2008 | 19.12 | 19.23 | 18.73 | 19.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.23 | 18.73 | 19.07 | 24,314,004 | -0.10(-0.52%) |
May 22, 2008 | 19.12 | 19.37 | 19.03 | 19.17 | 22,306,050 | -0.01(-0.07%) |
May 21, 2008 | 19.47 | 19.59 | 19.10 | 19.19 | 41,084,892 | -0.31(-1.61%) |
May 20, 2008 | 19.98 | 20.09 | 19.24 | 19.50 | 55,869,372 | -1.07(-5.20%) |
May 19, 2008 | 20.41 | 20.93 | 20.32 | 20.57 | 19,498,676 | -0.16(-0.79%) |
May 16, 2008 | 21.27 | 21.27 | 20.49 | 20.73 | 18,590,084 | -0.31(-1.46%) |
May 15, 2008 | 20.73 | 21.06 | 20.49 | 21.04 | 15,500,550 | +0.29(+1.41%) |
May 14, 2008 | 20.58 | 21.04 | 20.49 | 20.75 | 16,973,172 | +0.26(+1.29%) |
May 13, 2008 | 20.42 | 20.64 | 20.31 | 20.49 | 14,584,127 | +0.08(+0.38%) |
May 12, 2008 | 19.96 | 20.46 | 19.96 | 20.41 | 17,281,894 | +0.47(+2.36%) |
May 09, 2008 | 19.82 | 20.26 | 19.69 | 19.94 | 18,266,890 | +0.04(+0.21%) |
May 08, 2008 | 20.39 | 20.51 | 19.80 | 19.89 | 27,318,798 | -0.46(-2.24%) |
May 07, 2008 | 20.84 | 21.01 | 20.29 | 20.35 | 20,693,960 | -0.51(-2.46%) |
May 06, 2008 | 20.86 | 20.90 | 20.46 | 20.86 | 20,081,582 | -0.06(-0.31%) |
May 05, 2008 | 21.30 | 21.40 | 20.83 | 20.93 | 22,311,334 | -0.53(-2.49%) |
May 02, 2008 | 21.66 | 21.73 | 21.26 | 21.46 | 27,078,004 | +0.18(+0.84%) |