Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.16 | 20.47 | 19.39 | 19.65 | 17,592,294 | -0.67(-3.30%) |
Jul 30, 2008 | 18.95 | 20.45 | 18.76 | 20.32 | 17,901,646 | +1.32(+6.94%) |
Jul 29, 2008 | 19.00 | 19.56 | 18.72 | 19.00 | 21,993,796 | -0.36(-1.86%) |
Jul 28, 2008 | 19.46 | 20.06 | 19.27 | 19.36 | 17,101,328 | +0.13(+0.69%) |
Jul 25, 2008 | 19.40 | 19.74 | 19.03 | 19.23 | 22,473,492 | -0.19(-0.97%) |
Jul 24, 2008 | 20.09 | 20.53 | 19.27 | 19.42 | 23,369,820 | -0.60(-3.02%) |
Jul 23, 2008 | 21.34 | 21.47 | 19.88 | 20.02 | 19,633,058 | -1.50(-6.96%) |
Jul 22, 2008 | 22.39 | 22.39 | 21.39 | 21.52 | 11,645,459 | -0.96(-4.28%) |
Jul 21, 2008 | 22.01 | 22.63 | 21.34 | 22.48 | 13,093,746 | +0.93(+4.32%) |
Jul 18, 2008 | 21.81 | 22.39 | 21.40 | 21.55 | 13,019,295 | -0.06(-0.29%) |
Jul 17, 2008 | 22.42 | 22.87 | 21.08 | 21.61 | 14,328,664 | -0.97(-4.28%) |
Jul 16, 2008 | 23.00 | 23.23 | 21.50 | 22.58 | 16,740,443 | -0.50(-2.18%) |
Jul 15, 2008 | 24.12 | 24.42 | 22.87 | 23.09 | 17,944,110 | -1.12(-4.62%) |
Jul 14, 2008 | 23.28 | 24.29 | 23.17 | 24.20 | 16,135,667 | +1.18(+5.12%) |
Jul 11, 2008 | 22.68 | 23.64 | 22.20 | 23.02 | 20,870,004 | +0.78(+3.50%) |
Jul 10, 2008 | 21.53 | 22.31 | 21.30 | 22.25 | 16,059,111 | +0.87(+4.05%) |
Jul 09, 2008 | 22.18 | 22.96 | 21.34 | 21.38 | 18,173,078 | -0.59(-2.70%) |
Jul 08, 2008 | 22.53 | 22.53 | 21.32 | 21.97 | 23,610,766 | -1.01(-4.41%) |
Jul 07, 2008 | 23.56 | 23.83 | 22.46 | 22.99 | 17,112,284 | -1.12(-4.63%) |
Jul 04, 2008 | 24.50 | 25.07 | 23.84 | 24.11 | 11,186,197 | +0.00(+0.00%) |
Jul 03, 2008 | 24.50 | 25.07 | 23.84 | 24.11 | 11,186,197 | -0.57(-2.31%) |
Jul 02, 2008 | 25.72 | 25.96 | 24.55 | 24.67 | 17,205,298 | -1.19(-4.60%) |
Jul 01, 2008 | 25.41 | 26.04 | 25.26 | 25.86 | 12,104,515 | +0.62(+2.45%) |
Jun 30, 2008 | 25.37 | 25.86 | 25.23 | 25.24 | 16,287,571 | +0.17(+0.67%) |
Jun 27, 2008 | 24.76 | 25.38 | 24.73 | 25.07 | 14,161,323 | +0.60(+2.45%) |
Jun 26, 2008 | 24.36 | 25.00 | 23.83 | 24.48 | 14,805,988 | +0.22(+0.90%) |
Jun 25, 2008 | 25.12 | 25.21 | 23.55 | 24.26 | 17,665,216 | -0.69(-2.78%) |
Jun 24, 2008 | 25.76 | 25.88 | 24.73 | 24.95 | 12,625,111 | -0.83(-3.20%) |
Jun 23, 2008 | 25.26 | 25.96 | 25.02 | 25.77 | 10,000,174 | +0.49(+1.93%) |
Jun 20, 2008 | 26.04 | 26.04 | 25.23 | 25.29 | 12,299,766 | -0.27(-1.06%) |
Jun 19, 2008 | 27.19 | 27.23 | 25.52 | 25.56 | 14,584,395 | -1.49(-5.50%) |
Jun 18, 2008 | 26.42 | 27.09 | 26.33 | 27.05 | 12,854,019 | +0.64(+2.44%) |
Jun 17, 2008 | 25.79 | 26.67 | 25.60 | 26.40 | 14,090,764 | +0.61(+2.36%) |
Jun 16, 2008 | 25.81 | 26.21 | 25.63 | 25.79 | 12,621,334 | +0.32(+1.26%) |
Jun 13, 2008 | 25.43 | 25.72 | 25.16 | 25.47 | 8,950,281 | -0.16(-0.62%) |
Jun 12, 2008 | 25.77 | 25.82 | 25.24 | 25.63 | 10,618,103 | -0.31(-1.21%) |
Jun 11, 2008 | 25.67 | 26.23 | 25.43 | 25.95 | 11,643,712 | +0.62(+2.47%) |
Jun 10, 2008 | 25.67 | 26.20 | 24.97 | 25.32 | 12,054,830 | -0.74(-2.82%) |
Jun 09, 2008 | 26.37 | 26.73 | 25.72 | 26.06 | 9,891,720 | -0.08(-0.30%) |
Jun 06, 2008 | 26.34 | 27.53 | 26.10 | 26.13 | 15,140,908 | +0.55(+2.15%) |
Jun 05, 2008 | 24.15 | 25.62 | 24.08 | 25.59 | 12,196,313 | +1.51(+6.25%) |
Jun 04, 2008 | 24.22 | 24.72 | 23.91 | 24.08 | 12,055,862 | -0.22(-0.92%) |
Jun 03, 2008 | 24.47 | 24.95 | 24.22 | 24.30 | 15,175,784 | -0.33(-1.36%) |
Jun 02, 2008 | 24.55 | 25.03 | 24.12 | 24.64 | 9,976,735 | -0.03(-0.10%) |
May 30, 2008 | 24.72 | 24.94 | 24.29 | 24.66 | 12,770,788 | +0.44(+1.80%) |
May 29, 2008 | 25.09 | 25.40 | 24.12 | 24.23 | 15,083,228 | -0.92(-3.67%) |
May 28, 2008 | 24.54 | 25.22 | 24.35 | 25.15 | 12,232,154 | +0.25(+1.01%) |
May 27, 2008 | 25.52 | 25.52 | 24.79 | 24.90 | 11,395,781 | -0.72(-2.82%) |
May 26, 2008 | 26.22 | 26.56 | 25.16 | 25.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.22 | 26.56 | 25.16 | 25.62 | 11,432,162 | -0.53(-2.02%) |
May 22, 2008 | 26.30 | 26.92 | 25.84 | 26.15 | 12,504,172 | -0.38(-1.43%) |
May 21, 2008 | 26.60 | 27.33 | 26.46 | 26.53 | 21,732,128 | -0.22(-0.82%) |
May 20, 2008 | 26.77 | 26.83 | 26.20 | 26.75 | 14,688,607 | +0.43(+1.62%) |
May 19, 2008 | 25.89 | 26.42 | 25.54 | 26.33 | 11,956,320 | +0.73(+2.86%) |
May 16, 2008 | 25.18 | 25.84 | 25.12 | 25.59 | 14,130,538 | +0.89(+3.60%) |
May 15, 2008 | 24.79 | 25.12 | 24.25 | 24.70 | 13,905,585 | +0.29(+1.18%) |
May 14, 2008 | 24.24 | 24.82 | 24.24 | 24.42 | 7,962,062 | -0.01(-0.03%) |
May 13, 2008 | 24.12 | 24.47 | 23.87 | 24.43 | 10,849,971 | +0.23(+0.96%) |
May 12, 2008 | 23.52 | 24.44 | 23.50 | 24.19 | 9,336,208 | +0.55(+2.32%) |
May 09, 2008 | 24.36 | 24.57 | 23.32 | 23.64 | 8,412,159 | -0.15(-0.61%) |
May 08, 2008 | 22.76 | 23.82 | 22.76 | 23.79 | 8,408,263 | +0.90(+3.94%) |
May 07, 2008 | 23.11 | 23.21 | 22.76 | 22.89 | 9,149,007 | -0.20(-0.85%) |
May 06, 2008 | 22.08 | 23.10 | 22.08 | 23.09 | 10,719,178 | +1.19(+5.42%) |
May 05, 2008 | 21.61 | 22.19 | 21.61 | 21.90 | 8,409,034 | +0.35(+1.62%) |
May 02, 2008 | 21.19 | 21.75 | 21.08 | 21.55 | 6,744,304 | +0.60(+2.86%) |