Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.10 | 24.45 | 23.54 | 23.77 | 16,968,836 | -0.46(-1.89%) |
Jul 30, 2008 | 22.61 | 24.28 | 22.27 | 24.23 | 24,238,236 | +2.03(+9.12%) |
Jul 29, 2008 | 22.20 | 22.33 | 20.65 | 22.20 | 22,603,162 | +1.02(+4.80%) |
Jul 28, 2008 | 21.16 | 21.51 | 20.69 | 21.18 | 16,879,598 | +0.29(+1.36%) |
Jul 25, 2008 | 20.50 | 21.09 | 19.73 | 20.90 | 14,498,147 | +0.62(+3.03%) |
Jul 24, 2008 | 20.88 | 21.60 | 19.27 | 20.28 | 32,730,532 | -0.01(-0.06%) |
Jul 23, 2008 | 22.47 | 22.60 | 20.22 | 20.30 | 23,517,584 | -2.40(-10.57%) |
Jul 22, 2008 | 22.68 | 22.97 | 21.86 | 22.69 | 13,655,345 | -0.10(-0.42%) |
Jul 21, 2008 | 22.10 | 23.06 | 21.92 | 22.79 | 21,636,048 | +1.02(+4.68%) |
Jul 18, 2008 | 21.82 | 22.78 | 21.66 | 21.77 | 16,145,145 | -0.45(-2.01%) |
Jul 17, 2008 | 23.51 | 23.99 | 21.55 | 22.22 | 22,015,022 | -0.88(-3.79%) |
Jul 16, 2008 | 23.26 | 23.26 | 21.96 | 23.09 | 19,500,084 | -0.03(-0.14%) |
Jul 15, 2008 | 23.93 | 23.93 | 22.38 | 23.13 | 23,144,616 | -0.88(-3.66%) |
Jul 14, 2008 | 23.63 | 24.17 | 23.18 | 24.01 | 17,509,588 | +0.88(+3.80%) |
Jul 11, 2008 | 22.52 | 23.34 | 22.25 | 23.13 | 19,551,092 | +0.32(+1.40%) |
Jul 10, 2008 | 22.38 | 22.83 | 21.96 | 22.81 | 18,956,006 | +0.67(+3.03%) |
Jul 09, 2008 | 21.09 | 22.54 | 21.09 | 22.14 | 21,442,134 | +1.13(+5.37%) |
Jul 08, 2008 | 20.91 | 21.08 | 19.42 | 21.01 | 30,324,516 | -0.39(-1.83%) |
Jul 07, 2008 | 21.30 | 22.09 | 20.70 | 21.40 | 23,731,774 | +0.69(+3.34%) |
Jul 04, 2008 | 20.53 | 21.08 | 19.98 | 20.71 | 17,594,272 | +0.00(+0.00%) |
Jul 03, 2008 | 20.53 | 21.08 | 19.98 | 20.71 | 17,594,272 | -0.18(-0.84%) |
Jul 02, 2008 | 22.61 | 22.84 | 20.87 | 20.88 | 18,711,886 | -1.61(-7.17%) |
Jul 01, 2008 | 22.02 | 22.62 | 21.33 | 22.49 | 25,153,056 | +0.28(+1.24%) |
Jun 30, 2008 | 22.75 | 23.16 | 22.10 | 22.22 | 21,338,810 | -0.59(-2.58%) |
Jun 27, 2008 | 22.10 | 22.97 | 21.67 | 22.81 | 52,850,592 | +0.45(+1.99%) |
Jun 26, 2008 | 22.87 | 23.22 | 22.19 | 22.36 | 18,865,996 | -0.69(-2.98%) |
Jun 25, 2008 | 23.08 | 23.52 | 22.19 | 23.05 | 21,487,612 | -0.25(-1.06%) |
Jun 24, 2008 | 24.42 | 24.75 | 23.14 | 23.30 | 21,315,456 | -1.18(-4.83%) |
Jun 23, 2008 | 24.40 | 24.75 | 23.64 | 24.48 | 17,811,612 | +0.23(+0.96%) |
Jun 20, 2008 | 23.68 | 24.76 | 23.60 | 24.25 | 26,833,482 | +0.67(+2.83%) |
Jun 19, 2008 | 24.93 | 24.96 | 23.47 | 23.58 | 17,643,884 | -1.02(-4.16%) |
Jun 18, 2008 | 24.95 | 25.15 | 23.95 | 24.60 | 17,987,804 | -0.06(-0.25%) |
Jun 17, 2008 | 23.60 | 24.75 | 23.55 | 24.66 | 25,864,504 | +1.31(+5.60%) |
Jun 16, 2008 | 23.07 | 23.62 | 22.43 | 23.36 | 15,683,509 | +0.81(+3.58%) |
Jun 13, 2008 | 21.67 | 22.55 | 21.57 | 22.55 | 13,411,666 | +0.84(+3.88%) |
Jun 12, 2008 | 22.12 | 22.34 | 21.38 | 21.71 | 15,766,908 | -0.26(-1.19%) |
Jun 11, 2008 | 22.60 | 23.03 | 21.90 | 21.97 | 20,875,628 | +0.05(+0.24%) |
Jun 10, 2008 | 21.33 | 22.08 | 21.16 | 21.92 | 14,711,614 | -0.06(-0.26%) |
Jun 09, 2008 | 21.81 | 22.47 | 21.38 | 21.97 | 16,517,784 | +0.65(+3.03%) |
Jun 06, 2008 | 21.68 | 22.35 | 21.24 | 21.33 | 15,829,958 | -0.80(-3.60%) |
Jun 05, 2008 | 21.06 | 22.20 | 20.81 | 22.12 | 22,506,538 | +1.43(+6.91%) |
Jun 04, 2008 | 20.94 | 21.25 | 20.51 | 20.69 | 16,279,518 | -0.28(-1.32%) |
Jun 03, 2008 | 20.53 | 21.58 | 20.32 | 20.97 | 26,495,918 | +0.68(+3.38%) |
Jun 02, 2008 | 19.89 | 20.81 | 19.85 | 20.28 | 16,779,680 | +0.38(+1.90%) |
May 30, 2008 | 19.62 | 19.97 | 19.41 | 19.91 | 17,663,786 | +0.54(+2.78%) |
May 29, 2008 | 19.77 | 19.88 | 19.24 | 19.37 | 15,302,954 | -0.49(-2.45%) |
May 28, 2008 | 18.04 | 19.86 | 17.89 | 19.86 | 23,280,900 | +1.81(+10.06%) |
May 27, 2008 | 18.51 | 18.57 | 17.64 | 18.04 | 18,925,408 | -0.47(-2.54%) |
May 26, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 18,735,572 | -0.66(-3.47%) |
May 22, 2008 | 18.76 | 19.62 | 18.76 | 19.18 | 12,510,765 | +0.36(+1.93%) |
May 21, 2008 | 19.72 | 19.78 | 18.71 | 18.81 | 17,601,892 | -0.88(-4.49%) |
May 20, 2008 | 19.49 | 19.95 | 19.11 | 19.70 | 12,785,714 | +0.41(+2.13%) |
May 19, 2008 | 20.21 | 20.43 | 19.01 | 19.28 | 14,880,903 | -1.04(-5.13%) |
May 16, 2008 | 20.18 | 20.65 | 19.85 | 20.33 | 10,418,327 | +0.15(+0.76%) |
May 15, 2008 | 19.87 | 20.39 | 19.86 | 20.17 | 9,375,323 | +0.36(+1.81%) |
May 14, 2008 | 19.78 | 20.60 | 19.72 | 19.81 | 14,353,651 | -0.11(-0.56%) |
May 13, 2008 | 20.42 | 20.50 | 19.71 | 19.93 | 11,007,995 | -0.35(-1.73%) |
May 12, 2008 | 19.94 | 20.34 | 19.59 | 20.28 | 10,918,118 | +0.38(+1.91%) |
May 09, 2008 | 19.99 | 20.16 | 19.43 | 19.90 | 9,613,541 | -0.09(-0.47%) |
May 08, 2008 | 19.99 | 20.07 | 19.24 | 19.99 | 18,504,994 | +0.26(+1.31%) |
May 07, 2008 | 20.11 | 20.65 | 19.65 | 19.73 | 17,022,780 | -0.45(-2.25%) |
May 06, 2008 | 19.79 | 20.31 | 19.41 | 20.18 | 14,473,589 | +0.59(+3.01%) |
May 05, 2008 | 19.91 | 20.25 | 19.34 | 19.59 | 13,331,747 | -0.00(-0.01%) |
May 02, 2008 | 19.47 | 19.75 | 19.07 | 19.60 | 12,791,910 | +0.40(+2.06%) |