Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.83 | 20.19 | 19.44 | 19.67 | 11,859,212 | -0.24(-1.21%) |
Jul 30, 2008 | 19.89 | 20.04 | 19.68 | 19.91 | 12,606,968 | +0.07(+0.35%) |
Jul 29, 2008 | 19.84 | 19.89 | 19.41 | 19.84 | 10,280,555 | +0.08(+0.38%) |
Jul 28, 2008 | 20.31 | 20.46 | 19.71 | 19.77 | 10,888,577 | -0.61(-3.00%) |
Jul 25, 2008 | 20.42 | 20.68 | 20.31 | 20.38 | 5,993,641 | -0.16(-0.77%) |
Jul 24, 2008 | 20.87 | 21.32 | 20.46 | 20.54 | 10,310,475 | -0.13(-0.63%) |
Jul 23, 2008 | 20.58 | 20.83 | 20.41 | 20.67 | 9,138,622 | +0.08(+0.37%) |
Jul 22, 2008 | 20.13 | 20.61 | 19.99 | 20.59 | 8,756,252 | +0.30(+1.49%) |
Jul 21, 2008 | 20.68 | 20.75 | 20.06 | 20.29 | 7,387,478 | -0.27(-1.30%) |
Jul 18, 2008 | 19.73 | 20.65 | 19.73 | 20.56 | 12,813,305 | +0.88(+4.47%) |
Jul 17, 2008 | 19.93 | 19.99 | 19.47 | 19.68 | 10,676,175 | -0.14(-0.73%) |
Jul 16, 2008 | 19.17 | 19.88 | 18.91 | 19.82 | 11,679,439 | +0.33(+1.69%) |
Jul 15, 2008 | 20.35 | 20.35 | 18.65 | 19.49 | 20,942,608 | -0.98(-4.80%) |
Jul 14, 2008 | 21.04 | 21.11 | 20.41 | 20.48 | 11,593,522 | -0.34(-1.62%) |
Jul 11, 2008 | 21.22 | 21.44 | 20.71 | 20.81 | 12,791,266 | -0.66(-3.07%) |
Jul 10, 2008 | 21.66 | 21.82 | 21.16 | 21.47 | 9,612,257 | -0.17(-0.79%) |
Jul 09, 2008 | 22.08 | 22.18 | 21.55 | 21.64 | 8,997,652 | -0.36(-1.65%) |
Jul 08, 2008 | 21.91 | 22.09 | 21.50 | 22.01 | 7,344,260 | +0.08(+0.38%) |
Jul 07, 2008 | 21.49 | 22.20 | 21.44 | 21.93 | 11,489,281 | +0.51(+2.37%) |
Jul 04, 2008 | 22.23 | 22.39 | 21.31 | 21.42 | 9,352,278 | +0.00(+0.00%) |
Jul 03, 2008 | 22.23 | 22.39 | 21.31 | 21.42 | 9,352,278 | -0.68(-3.08%) |
Jul 02, 2008 | 23.00 | 23.30 | 22.10 | 22.10 | 10,147,145 | -0.78(-3.42%) |
Jul 01, 2008 | 22.88 | 23.01 | 22.47 | 22.88 | 10,325,233 | -0.31(-1.33%) |
Jun 30, 2008 | 22.91 | 23.46 | 22.62 | 23.19 | 12,104,659 | +0.57(+2.52%) |
Jun 27, 2008 | 22.48 | 22.85 | 22.16 | 22.62 | 9,757,391 | +0.28(+1.26%) |
Jun 26, 2008 | 22.77 | 22.93 | 22.26 | 22.34 | 11,187,849 | -0.56(-2.46%) |
Jun 25, 2008 | 22.69 | 23.27 | 22.47 | 22.90 | 13,714,670 | +0.12(+0.51%) |
Jun 24, 2008 | 23.21 | 23.21 | 22.71 | 22.78 | 10,354,723 | -0.23(-1.01%) |
Jun 23, 2008 | 22.95 | 23.43 | 22.75 | 23.02 | 11,799,575 | +0.57(+2.54%) |
Jun 20, 2008 | 22.54 | 22.83 | 22.20 | 22.45 | 11,354,687 | -0.31(-1.36%) |
Jun 19, 2008 | 22.52 | 22.91 | 22.52 | 22.76 | 9,603,267 | +0.21(+0.91%) |
Jun 18, 2008 | 22.66 | 23.11 | 22.53 | 22.55 | 15,926,287 | -0.21(-0.91%) |
Jun 17, 2008 | 22.47 | 22.96 | 22.45 | 22.76 | 14,933,502 | +0.35(+1.56%) |
Jun 16, 2008 | 22.28 | 22.78 | 22.10 | 22.41 | 15,314,871 | +0.00(+0.00%) |
Jun 13, 2008 | 22.67 | 23.02 | 21.75 | 22.41 | 31,501,976 | -0.63(-2.72%) |
Jun 12, 2008 | 24.96 | 25.15 | 22.91 | 23.03 | 37,224,820 | -2.58(-10.09%) |
Jun 11, 2008 | 25.64 | 26.07 | 25.33 | 25.61 | 16,406,879 | +0.11(+0.43%) |
Jun 10, 2008 | 25.27 | 25.70 | 25.13 | 25.50 | 11,687,379 | -0.30(-1.14%) |
Jun 09, 2008 | 25.68 | 25.90 | 25.25 | 25.80 | 9,868,337 | +0.24(+0.94%) |
Jun 06, 2008 | 26.28 | 26.37 | 25.53 | 25.56 | 13,291,671 | -0.87(-3.28%) |
Jun 05, 2008 | 26.23 | 26.48 | 25.76 | 26.43 | 20,274,492 | +0.24(+0.92%) |
Jun 04, 2008 | 26.38 | 26.58 | 26.12 | 26.18 | 14,083,112 | -0.21(-0.81%) |
Jun 03, 2008 | 27.29 | 27.34 | 26.15 | 26.40 | 18,359,992 | -0.74(-2.73%) |
Jun 02, 2008 | 27.29 | 27.68 | 26.95 | 27.14 | 14,676,123 | -0.14(-0.50%) |
May 30, 2008 | 27.35 | 27.46 | 27.01 | 27.28 | 18,161,510 | +0.14(+0.51%) |
May 29, 2008 | 27.00 | 27.38 | 26.84 | 27.14 | 42,434,748 | -0.25(-0.90%) |
May 28, 2008 | 28.05 | 28.11 | 27.39 | 27.39 | 35,925,152 | -1.44(-4.98%) |
May 27, 2008 | 29.62 | 29.75 | 28.57 | 28.82 | 10,901,277 | -0.84(-2.83%) |
May 26, 2008 | 29.59 | 30.01 | 29.56 | 29.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.59 | 30.01 | 29.56 | 29.66 | 9,078,803 | -0.08(-0.25%) |
May 22, 2008 | 30.03 | 30.25 | 29.60 | 29.74 | 7,999,954 | -0.29(-0.96%) |
May 21, 2008 | 30.31 | 30.81 | 29.87 | 30.03 | 6,872,070 | -0.18(-0.59%) |
May 20, 2008 | 30.16 | 30.51 | 29.98 | 30.20 | 4,854,404 | +0.03(+0.11%) |
May 19, 2008 | 29.85 | 30.58 | 29.85 | 30.17 | 9,026,145 | +0.38(+1.29%) |
May 16, 2008 | 29.81 | 30.05 | 29.59 | 29.79 | 7,084,269 | -0.02(-0.07%) |
May 15, 2008 | 29.69 | 30.12 | 29.68 | 29.81 | 6,794,980 | +0.21(+0.72%) |
May 14, 2008 | 29.72 | 29.98 | 29.50 | 29.59 | 5,215,481 | -0.08(-0.28%) |
May 13, 2008 | 29.76 | 29.89 | 29.48 | 29.68 | 5,515,266 | -0.06(-0.21%) |
May 12, 2008 | 29.46 | 29.87 | 29.32 | 29.74 | 4,184,535 | +0.41(+1.41%) |
May 09, 2008 | 30.25 | 30.32 | 28.97 | 29.32 | 6,199,598 | -1.29(-4.22%) |
May 08, 2008 | 30.22 | 30.64 | 30.05 | 30.62 | 5,714,915 | +0.57(+1.90%) |
May 07, 2008 | 30.91 | 30.92 | 29.95 | 30.05 | 6,224,455 | -0.68(-2.21%) |
May 06, 2008 | 30.29 | 30.80 | 30.24 | 30.73 | 6,023,588 | +0.43(+1.43%) |
May 05, 2008 | 30.37 | 30.75 | 30.11 | 30.29 | 5,639,701 | +0.10(+0.34%) |
May 02, 2008 | 29.64 | 30.51 | 29.64 | 30.19 | 5,566,768 | +0.52(+1.74%) |