Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.54 | 19.86 | 19.43 | 19.44 | 79,956,384 | -0.39(-1.94%) |
Jul 30, 2008 | 19.80 | 20.02 | 19.57 | 19.82 | 68,766,336 | +0.09(+0.46%) |
Jul 29, 2008 | 19.73 | 19.79 | 19.20 | 19.73 | 87,773,976 | +0.46(+2.39%) |
Jul 28, 2008 | 19.69 | 19.73 | 19.15 | 19.27 | 78,990,984 | -0.50(-2.52%) |
Jul 25, 2008 | 19.38 | 19.81 | 19.27 | 19.77 | 77,455,056 | +0.54(+2.83%) |
Jul 24, 2008 | 19.72 | 19.78 | 19.23 | 19.23 | 107,220,392 | -0.75(-3.75%) |
Jul 23, 2008 | 19.54 | 20.28 | 19.54 | 19.97 | 103,117,184 | +0.48(+2.44%) |
Jul 22, 2008 | 19.30 | 19.60 | 19.26 | 19.50 | 116,978,904 | +0.12(+0.62%) |
Jul 21, 2008 | 19.39 | 19.78 | 19.29 | 19.38 | 102,618,192 | -0.17(-0.85%) |
Jul 18, 2008 | 19.92 | 20.00 | 18.98 | 19.54 | 198,832,880 | -1.25(-6.03%) |
Jul 17, 2008 | 20.84 | 21.09 | 20.49 | 20.80 | 127,524,464 | +0.20(+0.95%) |
Jul 16, 2008 | 19.75 | 20.62 | 19.59 | 20.60 | 108,571,160 | +0.84(+4.24%) |
Jul 15, 2008 | 18.84 | 20.13 | 18.84 | 19.76 | 122,686,528 | +0.76(+3.98%) |
Jul 14, 2008 | 19.26 | 19.50 | 18.95 | 19.01 | 67,771,624 | -0.08(-0.40%) |
Jul 11, 2008 | 19.01 | 19.38 | 18.79 | 19.08 | 90,121,624 | -0.15(-0.79%) |
Jul 10, 2008 | 19.04 | 19.40 | 18.88 | 19.23 | 76,524,152 | +0.17(+0.87%) |
Jul 09, 2008 | 19.49 | 19.54 | 19.03 | 19.07 | 71,716,800 | -0.47(-2.40%) |
Jul 08, 2008 | 19.59 | 19.80 | 19.28 | 19.54 | 86,744,544 | -0.14(-0.69%) |
Jul 07, 2008 | 19.73 | 19.94 | 19.23 | 19.67 | 94,558,696 | +0.04(+0.19%) |
Jul 04, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,061,308 | +0.00(+0.00%) |
Jul 03, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,061,308 | +0.08(+0.39%) |
Jul 02, 2008 | 20.32 | 20.40 | 19.56 | 19.56 | 112,150,224 | -0.75(-3.68%) |
Jul 01, 2008 | 20.60 | 20.69 | 17.53 | 20.31 | 132,839,616 | -0.48(-2.33%) |
Jun 30, 2008 | 20.91 | 21.14 | 20.77 | 20.79 | 76,607,576 | -0.09(-0.43%) |
Jun 27, 2008 | 20.92 | 21.09 | 20.75 | 20.88 | 96,985,632 | -0.09(-0.43%) |
Jun 26, 2008 | 21.18 | 21.31 | 20.97 | 20.97 | 88,761,304 | -0.45(-2.12%) |
Jun 25, 2008 | 21.02 | 21.67 | 20.98 | 21.42 | 85,055,880 | +0.47(+2.24%) |
Jun 24, 2008 | 21.10 | 21.17 | 20.79 | 20.96 | 86,299,968 | -0.18(-0.86%) |
Jun 23, 2008 | 21.39 | 21.47 | 21.00 | 21.14 | 75,618,072 | -0.20(-0.92%) |
Jun 20, 2008 | 21.84 | 21.86 | 21.24 | 21.33 | 128,995,384 | -0.53(-2.42%) |
Jun 19, 2008 | 21.58 | 22.06 | 21.41 | 21.86 | 82,091,392 | +0.36(+1.65%) |
Jun 18, 2008 | 21.58 | 21.81 | 21.51 | 21.51 | 65,735,972 | -0.26(-1.18%) |
Jun 17, 2008 | 21.95 | 22.01 | 21.76 | 21.76 | 58,560,824 | -0.10(-0.45%) |
Jun 16, 2008 | 21.93 | 22.00 | 21.64 | 21.86 | 98,872,032 | -0.11(-0.48%) |
Jun 13, 2008 | 21.64 | 22.35 | 21.54 | 21.97 | 174,614,560 | +0.63(+2.94%) |
Jun 12, 2008 | 20.71 | 21.58 | 20.55 | 21.34 | 150,796,752 | +0.85(+4.13%) |
Jun 11, 2008 | 21.05 | 21.11 | 20.49 | 20.50 | 76,898,720 | -0.58(-2.76%) |
Jun 10, 2008 | 21.20 | 21.38 | 20.65 | 21.08 | 102,451,592 | +0.14(+0.65%) |
Jun 09, 2008 | 20.90 | 21.09 | 20.63 | 20.94 | 88,359,488 | +0.17(+0.80%) |
Jun 06, 2008 | 21.15 | 21.29 | 20.77 | 20.77 | 103,862,488 | -0.61(-2.86%) |
Jun 05, 2008 | 20.95 | 21.39 | 20.86 | 21.39 | 100,608,528 | +0.57(+2.76%) |
Jun 04, 2008 | 20.62 | 20.89 | 20.56 | 20.81 | 105,312,496 | +0.17(+0.84%) |
Jun 03, 2008 | 21.09 | 21.39 | 20.61 | 20.64 | 114,632,816 | -0.37(-1.76%) |
Jun 02, 2008 | 21.34 | 21.43 | 20.82 | 21.01 | 101,932,176 | -0.39(-1.84%) |
May 30, 2008 | 21.45 | 21.69 | 21.31 | 21.40 | 83,850,608 | +0.01(+0.04%) |
May 29, 2008 | 21.32 | 21.67 | 21.27 | 21.39 | 63,090,484 | +0.10(+0.46%) |
May 28, 2008 | 21.58 | 21.59 | 21.19 | 21.30 | 68,875,648 | -0.20(-0.91%) |
May 27, 2008 | 21.24 | 21.54 | 21.20 | 21.49 | 62,520,564 | +0.29(+1.39%) |
May 26, 2008 | 21.36 | 21.41 | 21.12 | 21.20 | 64,721,892 | +0.00(+0.00%) |
May 23, 2008 | 21.36 | 21.41 | 21.12 | 21.20 | 64,701,160 | -0.32(-1.48%) |
May 22, 2008 | 21.37 | 21.69 | 21.30 | 21.52 | 69,077,640 | +0.17(+0.78%) |
May 21, 2008 | 21.77 | 21.95 | 21.30 | 21.35 | 79,522,480 | -0.39(-1.77%) |
May 20, 2008 | 22.14 | 22.15 | 21.64 | 21.73 | 100,215,976 | -0.53(-2.38%) |
May 19, 2008 | 22.57 | 22.59 | 22.15 | 22.26 | 78,886,944 | -0.40(-1.77%) |
May 16, 2008 | 23.03 | 23.03 | 22.61 | 22.66 | 107,895,280 | -0.35(-1.51%) |
May 15, 2008 | 22.66 | 23.07 | 22.63 | 23.01 | 70,602,848 | +0.39(+1.74%) |
May 14, 2008 | 22.59 | 22.87 | 22.47 | 22.62 | 88,303,296 | +0.11(+0.50%) |
May 13, 2008 | 22.67 | 22.77 | 22.32 | 22.51 | 93,829,272 | -0.16(-0.70%) |
May 12, 2008 | 22.22 | 22.72 | 22.18 | 22.66 | 85,057,448 | +0.45(+2.04%) |
May 09, 2008 | 22.07 | 22.33 | 21.88 | 22.21 | 68,292,952 | +0.09(+0.41%) |
May 08, 2008 | 22.13 | 22.21 | 21.92 | 22.12 | 92,084,568 | +0.05(+0.21%) |
May 07, 2008 | 22.44 | 22.78 | 21.98 | 22.07 | 117,471,448 | -0.37(-1.65%) |
May 06, 2008 | 21.92 | 22.57 | 21.86 | 22.44 | 123,789,992 | +0.47(+2.13%) |
May 05, 2008 | 22.62 | 22.85 | 21.91 | 21.98 | 158,272,976 | -0.12(-0.55%) |
May 02, 2008 | 22.36 | 22.38 | 21.81 | 22.10 | 87,315,792 | -0.12(-0.54%) |