Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.73 | 22.73 | 22.07 | 22.22 | 2,083,536 | -0.54(-2.36%) |
Jul 30, 2008 | 22.37 | 23.35 | 21.93 | 22.76 | 5,220,100 | +1.83(+8.73%) |
Jul 29, 2008 | 20.13 | 21.06 | 20.07 | 20.93 | 1,987,550 | +0.97(+4.88%) |
Jul 28, 2008 | 19.79 | 20.23 | 19.79 | 19.95 | 1,491,507 | +0.04(+0.21%) |
Jul 25, 2008 | 19.91 | 20.32 | 19.82 | 19.91 | 921,045 | -0.02(-0.09%) |
Jul 24, 2008 | 20.02 | 20.30 | 19.65 | 19.93 | 1,853,855 | -0.04(-0.21%) |
Jul 23, 2008 | 19.76 | 20.06 | 19.37 | 19.97 | 842,701 | +0.43(+2.19%) |
Jul 22, 2008 | 19.22 | 19.97 | 19.00 | 19.54 | 1,807,040 | +0.12(+0.62%) |
Jul 21, 2008 | 20.23 | 20.29 | 19.27 | 19.42 | 1,097,910 | -0.59(-2.95%) |
Jul 18, 2008 | 20.51 | 20.71 | 19.77 | 20.01 | 1,729,077 | -0.50(-2.46%) |
Jul 17, 2008 | 18.62 | 21.52 | 18.62 | 20.52 | 5,677,439 | +2.07(+11.20%) |
Jul 16, 2008 | 18.00 | 18.74 | 17.92 | 18.45 | 1,567,543 | +0.63(+3.55%) |
Jul 15, 2008 | 17.95 | 18.24 | 17.43 | 17.82 | 1,519,364 | -0.12(-0.67%) |
Jul 14, 2008 | 17.52 | 18.67 | 17.52 | 17.94 | 2,169,217 | +0.85(+4.95%) |
Jul 11, 2008 | 17.58 | 17.63 | 16.81 | 17.09 | 1,278,742 | -0.62(-3.52%) |
Jul 10, 2008 | 17.77 | 18.14 | 17.43 | 17.72 | 1,328,178 | -0.06(-0.34%) |
Jul 09, 2008 | 18.62 | 18.62 | 17.64 | 17.78 | 1,546,069 | -0.64(-3.48%) |
Jul 08, 2008 | 17.94 | 18.47 | 17.39 | 18.42 | 2,162,487 | +0.24(+1.32%) |
Jul 07, 2008 | 18.60 | 18.83 | 17.88 | 18.18 | 1,543,863 | -0.44(-2.34%) |
Jul 04, 2008 | 19.02 | 19.17 | 18.39 | 18.61 | 1,116,406 | +0.00(+0.00%) |
Jul 03, 2008 | 19.02 | 19.17 | 18.39 | 18.61 | 1,116,406 | -0.44(-2.29%) |
Jul 02, 2008 | 19.53 | 19.53 | 18.95 | 19.05 | 1,946,967 | -0.44(-2.24%) |
Jul 01, 2008 | 19.35 | 19.59 | 18.86 | 19.48 | 1,199,568 | +0.05(+0.26%) |
Jun 30, 2008 | 19.63 | 19.89 | 19.20 | 19.43 | 931,109 | -0.12(-0.61%) |
Jun 27, 2008 | 19.31 | 19.67 | 19.12 | 19.55 | 2,656,900 | +0.09(+0.48%) |
Jun 26, 2008 | 20.18 | 20.18 | 19.13 | 19.46 | 1,820,563 | -0.74(-3.68%) |
Jun 25, 2008 | 19.84 | 20.71 | 19.84 | 20.20 | 1,980,602 | +0.31(+1.55%) |
Jun 24, 2008 | 20.11 | 20.40 | 19.80 | 19.89 | 1,641,796 | -0.33(-1.65%) |
Jun 23, 2008 | 20.47 | 20.88 | 20.21 | 20.23 | 1,029,866 | -0.20(-1.00%) |
Jun 20, 2008 | 20.38 | 20.48 | 19.99 | 20.43 | 1,472,025 | -0.05(-0.25%) |
Jun 19, 2008 | 20.08 | 20.55 | 19.84 | 20.48 | 1,445,065 | +0.49(+2.43%) |
Jun 18, 2008 | 20.08 | 20.29 | 19.67 | 20.00 | 1,717,347 | -0.23(-1.14%) |
Jun 17, 2008 | 20.34 | 20.58 | 20.16 | 20.23 | 1,336,915 | -0.15(-0.75%) |
Jun 16, 2008 | 20.50 | 20.59 | 20.37 | 20.38 | 1,822,231 | -0.06(-0.29%) |
Jun 13, 2008 | 20.52 | 20.65 | 20.28 | 20.44 | 1,529,882 | +0.04(+0.21%) |
Jun 12, 2008 | 20.33 | 20.65 | 20.18 | 20.40 | 1,613,276 | +0.21(+1.06%) |
Jun 11, 2008 | 21.14 | 21.34 | 20.10 | 20.18 | 1,498,608 | -0.90(-4.25%) |
Jun 10, 2008 | 21.03 | 21.31 | 20.84 | 21.08 | 1,479,479 | -0.12(-0.56%) |
Jun 09, 2008 | 21.11 | 21.37 | 20.71 | 21.20 | 909,077 | +0.14(+0.65%) |
Jun 06, 2008 | 21.87 | 21.98 | 21.06 | 21.06 | 1,060,892 | -0.94(-4.27%) |
Jun 05, 2008 | 21.78 | 22.01 | 21.58 | 22.00 | 1,101,408 | +0.26(+1.22%) |
Jun 04, 2008 | 21.48 | 22.19 | 21.36 | 21.74 | 1,564,687 | +0.32(+1.52%) |
Jun 03, 2008 | 21.88 | 22.05 | 21.18 | 21.41 | 1,610,550 | -0.37(-1.69%) |
Jun 02, 2008 | 22.02 | 22.21 | 21.64 | 21.78 | 1,520,512 | -0.28(-1.28%) |
May 30, 2008 | 22.23 | 22.33 | 22.00 | 22.06 | 878,025 | -0.15(-0.65%) |
May 29, 2008 | 22.46 | 22.48 | 22.00 | 22.21 | 1,600,775 | +0.00(+0.00%) |
May 28, 2008 | 22.73 | 22.74 | 21.96 | 22.21 | 1,718,517 | -0.11(-0.50%) |
May 27, 2008 | 22.21 | 22.55 | 22.03 | 22.32 | 1,384,024 | +0.12(+0.54%) |
May 26, 2008 | 22.64 | 22.65 | 22.14 | 22.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.64 | 22.65 | 22.14 | 22.20 | 1,056,348 | -0.47(-2.07%) |
May 22, 2008 | 23.05 | 23.47 | 22.51 | 22.67 | 1,500,429 | -0.23(-1.01%) |
May 21, 2008 | 23.93 | 24.28 | 22.67 | 22.90 | 9,411,437 | -0.99(-4.15%) |
May 20, 2008 | 23.82 | 24.41 | 23.36 | 23.89 | 1,737,725 | -0.14(-0.57%) |
May 19, 2008 | 23.72 | 24.34 | 23.58 | 24.03 | 2,845,983 | +0.24(+1.01%) |
May 16, 2008 | 22.99 | 23.86 | 22.89 | 23.79 | 2,052,900 | +0.90(+3.92%) |
May 15, 2008 | 22.29 | 23.03 | 22.17 | 22.89 | 1,670,740 | +0.71(+3.20%) |
May 14, 2008 | 22.12 | 22.47 | 21.91 | 22.18 | 2,252,778 | +0.18(+0.82%) |
May 13, 2008 | 21.58 | 22.34 | 21.36 | 22.00 | 3,385,772 | +0.87(+4.12%) |
May 12, 2008 | 20.57 | 21.25 | 20.45 | 21.13 | 1,511,354 | +0.69(+3.38%) |
May 09, 2008 | 19.73 | 20.50 | 19.54 | 20.44 | 1,205,569 | +0.57(+2.88%) |
May 08, 2008 | 19.51 | 19.98 | 19.22 | 19.87 | 1,460,723 | +0.50(+2.60%) |
May 07, 2008 | 18.62 | 20.15 | 18.62 | 19.36 | 2,983,616 | +1.29(+7.14%) |
May 06, 2008 | 17.93 | 18.15 | 17.45 | 18.07 | 2,322,824 | +0.13(+0.71%) |
May 05, 2008 | 17.89 | 18.13 | 17.68 | 17.95 | 992,127 | -0.03(-0.14%) |
May 02, 2008 | 18.02 | 18.08 | 17.64 | 17.97 | 627,123 | +0.07(+0.38%) |