Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.51 | 17.56 | 17.14 | 17.23 | 43,175,904 | -0.33(-1.88%) |
Jul 30, 2008 | 16.88 | 17.73 | 16.65 | 17.56 | 72,966,496 | +0.92(+5.52%) |
Jul 29, 2008 | 16.65 | 16.78 | 16.29 | 16.65 | 48,984,876 | +0.12(+0.73%) |
Jul 28, 2008 | 16.60 | 17.00 | 16.50 | 16.53 | 42,872,660 | +0.16(+0.96%) |
Jul 25, 2008 | 16.14 | 16.65 | 15.99 | 16.37 | 61,912,676 | -0.07(-0.45%) |
Jul 24, 2008 | 17.31 | 17.34 | 16.30 | 16.44 | 84,522,720 | -0.76(-4.43%) |
Jul 23, 2008 | 17.59 | 17.70 | 17.12 | 17.20 | 72,249,904 | -0.59(-3.33%) |
Jul 22, 2008 | 18.18 | 18.26 | 17.59 | 17.80 | 45,952,948 | -0.59(-3.24%) |
Jul 21, 2008 | 17.98 | 18.48 | 17.97 | 18.39 | 42,817,292 | +0.49(+2.76%) |
Jul 18, 2008 | 17.89 | 18.18 | 17.63 | 17.90 | 47,319,464 | +0.01(+0.07%) |
Jul 17, 2008 | 18.45 | 18.70 | 17.54 | 17.88 | 81,129,608 | -0.67(-3.59%) |
Jul 16, 2008 | 18.78 | 18.80 | 18.12 | 18.55 | 63,009,096 | -0.32(-1.71%) |
Jul 15, 2008 | 19.02 | 19.11 | 18.42 | 18.87 | 58,514,444 | -0.35(-1.81%) |
Jul 14, 2008 | 19.31 | 19.39 | 19.09 | 19.22 | 44,547,912 | +0.20(+1.05%) |
Jul 11, 2008 | 19.03 | 19.48 | 18.78 | 19.02 | 54,412,648 | -0.01(-0.05%) |
Jul 10, 2008 | 18.65 | 19.12 | 18.21 | 19.03 | 70,048,016 | +0.32(+1.71%) |
Jul 09, 2008 | 19.23 | 19.52 | 18.60 | 18.71 | 55,522,996 | -0.50(-2.58%) |
Jul 08, 2008 | 19.53 | 19.55 | 18.68 | 19.21 | 66,897,696 | -0.67(-3.38%) |
Jul 07, 2008 | 20.42 | 20.63 | 19.61 | 19.88 | 52,691,744 | -0.38(-1.87%) |
Jul 04, 2008 | 20.92 | 20.95 | 19.81 | 20.26 | 44,824,796 | +0.00(+0.00%) |
Jul 03, 2008 | 20.92 | 20.95 | 19.81 | 20.26 | 44,824,796 | -0.43(-2.06%) |
Jul 02, 2008 | 22.00 | 22.12 | 20.64 | 20.68 | 69,498,360 | -0.97(-4.47%) |
Jul 01, 2008 | 21.48 | 22.02 | 21.40 | 21.65 | 58,680,900 | -0.18(-0.83%) |
Jun 30, 2008 | 21.58 | 22.05 | 21.58 | 21.83 | 51,209,352 | +0.49(+2.31%) |
Jun 27, 2008 | 20.92 | 21.43 | 20.92 | 21.34 | 47,265,316 | +0.28(+1.33%) |
Jun 26, 2008 | 20.94 | 21.34 | 20.61 | 21.06 | 58,165,008 | -0.16(-0.74%) |
Jun 25, 2008 | 20.65 | 21.38 | 20.00 | 21.22 | 71,653,576 | +0.83(+4.07%) |
Jun 24, 2008 | 20.46 | 20.88 | 20.30 | 20.39 | 34,550,708 | -0.06(-0.27%) |
Jun 23, 2008 | 20.19 | 20.65 | 19.96 | 20.44 | 39,030,792 | +0.32(+1.61%) |
Jun 20, 2008 | 20.63 | 20.75 | 20.04 | 20.12 | 46,199,612 | -0.43(-2.07%) |
Jun 19, 2008 | 21.20 | 21.27 | 20.26 | 20.55 | 58,692,280 | -0.62(-2.91%) |
Jun 18, 2008 | 21.42 | 21.42 | 20.85 | 21.16 | 39,103,208 | -0.30(-1.39%) |
Jun 17, 2008 | 21.36 | 21.68 | 21.18 | 21.46 | 39,478,696 | +0.34(+1.61%) |
Jun 16, 2008 | 21.08 | 21.48 | 20.98 | 21.12 | 43,279,216 | +0.18(+0.85%) |
Jun 13, 2008 | 20.88 | 21.26 | 20.63 | 20.94 | 48,482,812 | +0.44(+2.15%) |
Jun 12, 2008 | 20.35 | 20.85 | 20.30 | 20.50 | 45,372,404 | +0.10(+0.50%) |
Jun 11, 2008 | 20.53 | 20.83 | 20.22 | 20.40 | 42,834,744 | -0.03(-0.17%) |
Jun 10, 2008 | 20.52 | 21.12 | 19.96 | 20.43 | 62,525,488 | -0.84(-3.93%) |
Jun 09, 2008 | 21.14 | 21.58 | 20.79 | 21.27 | 33,217,146 | +0.29(+1.37%) |
Jun 06, 2008 | 21.63 | 21.90 | 20.96 | 20.98 | 59,074,184 | -0.14(-0.67%) |
Jun 05, 2008 | 20.37 | 21.19 | 20.33 | 21.12 | 48,893,540 | +0.96(+4.79%) |
Jun 04, 2008 | 20.74 | 20.78 | 20.01 | 20.16 | 78,134,072 | -0.82(-3.92%) |
Jun 03, 2008 | 21.92 | 21.92 | 20.92 | 20.98 | 53,814,120 | -1.01(-4.60%) |
Jun 02, 2008 | 21.49 | 22.30 | 21.42 | 21.99 | 38,060,804 | +0.26(+1.21%) |
May 30, 2008 | 22.40 | 22.52 | 21.43 | 21.73 | 57,730,812 | -0.09(-0.40%) |
May 29, 2008 | 22.60 | 22.74 | 21.78 | 21.82 | 63,132,784 | -0.80(-3.53%) |
May 28, 2008 | 21.78 | 22.64 | 21.30 | 22.62 | 57,295,108 | +0.94(+4.34%) |
May 27, 2008 | 22.52 | 22.55 | 21.50 | 21.68 | 49,948,664 | -0.63(-2.85%) |
May 26, 2008 | 22.66 | 22.66 | 21.86 | 22.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.66 | 22.66 | 21.86 | 22.31 | 54,219,840 | +0.11(+0.50%) |
May 22, 2008 | 23.63 | 23.66 | 22.07 | 22.20 | 55,722,400 | -0.98(-4.22%) |
May 21, 2008 | 23.61 | 23.92 | 22.98 | 23.18 | 84,446,016 | +0.33(+1.46%) |
May 20, 2008 | 22.39 | 22.90 | 22.10 | 22.84 | 65,982,092 | +0.59(+2.66%) |
May 19, 2008 | 21.92 | 22.47 | 21.70 | 22.25 | 52,816,676 | +0.47(+2.18%) |
May 16, 2008 | 21.32 | 21.78 | 21.26 | 21.78 | 47,466,388 | +0.73(+3.49%) |
May 15, 2008 | 20.67 | 21.05 | 20.51 | 21.04 | 43,234,088 | +0.62(+3.02%) |
May 14, 2008 | 20.88 | 20.92 | 20.34 | 20.43 | 36,226,140 | -0.33(-1.60%) |
May 13, 2008 | 20.84 | 20.96 | 20.56 | 20.76 | 51,303,852 | +0.51(+2.51%) |
May 12, 2008 | 20.09 | 20.42 | 19.70 | 20.25 | 44,343,584 | +0.34(+1.70%) |
May 09, 2008 | 19.69 | 19.95 | 19.34 | 19.91 | 37,783,160 | +0.25(+1.29%) |
May 08, 2008 | 19.79 | 19.99 | 19.32 | 19.66 | 40,094,848 | +0.12(+0.64%) |
May 07, 2008 | 20.26 | 20.27 | 19.38 | 19.54 | 232,937,408 | -0.55(-2.72%) |
May 06, 2008 | 19.59 | 20.08 | 19.51 | 20.08 | 44,913,428 | +0.58(+2.96%) |
May 05, 2008 | 19.26 | 19.65 | 19.14 | 19.50 | 47,189,360 | +0.33(+1.70%) |
May 02, 2008 | 19.37 | 19.52 | 18.88 | 19.18 | 60,946,584 | +0.38(+2.03%) |