Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.27 | 19.77 | 19.07 | 19.49 | 9,248,848 | +0.22(+1.15%) |
Jul 30, 2008 | 19.43 | 19.82 | 19.16 | 19.27 | 10,120,208 | -0.23(-1.17%) |
Jul 29, 2008 | 19.50 | 19.63 | 18.75 | 19.50 | 12,679,289 | +0.76(+4.03%) |
Jul 28, 2008 | 19.11 | 19.26 | 18.69 | 18.74 | 7,809,955 | -0.02(-0.12%) |
Jul 25, 2008 | 18.25 | 18.86 | 18.02 | 18.76 | 7,582,566 | +0.69(+3.84%) |
Jul 24, 2008 | 18.45 | 18.57 | 18.07 | 18.07 | 7,121,867 | -0.58(-3.11%) |
Jul 23, 2008 | 17.99 | 18.82 | 17.92 | 18.65 | 9,935,149 | +0.69(+3.82%) |
Jul 22, 2008 | 17.67 | 17.97 | 17.30 | 17.96 | 6,155,764 | +0.43(+2.44%) |
Jul 21, 2008 | 17.73 | 17.99 | 17.44 | 17.54 | 6,436,148 | -0.15(-0.86%) |
Jul 18, 2008 | 17.57 | 18.09 | 17.46 | 17.69 | 10,132,480 | -0.04(-0.21%) |
Jul 17, 2008 | 17.29 | 17.93 | 17.20 | 17.73 | 12,146,584 | +0.46(+2.65%) |
Jul 16, 2008 | 16.99 | 17.32 | 16.64 | 17.27 | 8,340,887 | +0.43(+2.58%) |
Jul 15, 2008 | 16.58 | 17.18 | 16.43 | 16.83 | 12,014,760 | +0.14(+0.87%) |
Jul 14, 2008 | 17.16 | 17.16 | 16.51 | 16.69 | 8,563,412 | -0.05(-0.27%) |
Jul 11, 2008 | 16.80 | 17.06 | 16.42 | 16.73 | 8,068,778 | -0.09(-0.54%) |
Jul 10, 2008 | 17.18 | 17.38 | 16.51 | 16.83 | 16,599,933 | -0.35(-2.04%) |
Jul 09, 2008 | 17.96 | 18.17 | 17.15 | 17.18 | 17,745,920 | -0.79(-4.37%) |
Jul 08, 2008 | 17.54 | 17.96 | 17.25 | 17.96 | 14,357,905 | +0.31(+1.73%) |
Jul 07, 2008 | 17.47 | 17.88 | 17.19 | 17.66 | 20,152,658 | +0.92(+5.52%) |
Jul 04, 2008 | 16.68 | 16.99 | 16.55 | 16.73 | 6,063,117 | +0.00(+0.00%) |
Jul 03, 2008 | 16.68 | 16.99 | 16.55 | 16.73 | 6,063,117 | -0.04(-0.23%) |
Jul 02, 2008 | 16.83 | 17.02 | 16.60 | 16.77 | 9,393,705 | -0.07(-0.41%) |
Jul 01, 2008 | 16.41 | 16.84 | 16.26 | 16.84 | 10,197,926 | +0.32(+1.94%) |
Jun 30, 2008 | 16.77 | 16.95 | 16.45 | 16.52 | 10,338,097 | -0.34(-2.04%) |
Jun 27, 2008 | 16.85 | 17.03 | 16.60 | 16.86 | 12,687,466 | +0.00(+0.00%) |
Jun 26, 2008 | 17.31 | 17.44 | 16.77 | 16.86 | 9,120,440 | -0.61(-3.49%) |
Jun 25, 2008 | 17.59 | 17.75 | 17.34 | 17.47 | 10,367,758 | -0.06(-0.35%) |
Jun 24, 2008 | 17.44 | 17.75 | 17.18 | 17.54 | 7,959,689 | +0.08(+0.48%) |
Jun 23, 2008 | 17.78 | 17.97 | 17.35 | 17.45 | 9,180,337 | -0.32(-1.80%) |
Jun 20, 2008 | 18.08 | 18.20 | 17.70 | 17.77 | 7,875,490 | -0.50(-2.71%) |
Jun 19, 2008 | 18.14 | 18.30 | 17.74 | 18.27 | 9,358,747 | +0.22(+1.23%) |
Jun 18, 2008 | 18.11 | 18.24 | 17.86 | 18.05 | 8,735,896 | -0.25(-1.38%) |
Jun 17, 2008 | 18.34 | 18.42 | 18.15 | 18.30 | 8,207,650 | +0.14(+0.76%) |
Jun 16, 2008 | 18.15 | 18.45 | 18.10 | 18.16 | 13,344,908 | -0.24(-1.28%) |
Jun 13, 2008 | 18.06 | 18.40 | 17.89 | 18.40 | 10,297,940 | +0.50(+2.81%) |
Jun 12, 2008 | 17.63 | 17.95 | 17.55 | 17.89 | 12,395,598 | +0.34(+1.96%) |
Jun 11, 2008 | 18.00 | 18.04 | 17.54 | 17.55 | 8,699,705 | -0.40(-2.21%) |
Jun 10, 2008 | 18.02 | 18.29 | 17.90 | 17.95 | 9,943,891 | -0.35(-1.92%) |
Jun 09, 2008 | 18.14 | 18.36 | 17.84 | 18.30 | 9,271,960 | +0.19(+1.05%) |
Jun 06, 2008 | 18.28 | 18.57 | 18.02 | 18.11 | 10,552,661 | -0.29(-1.58%) |
Jun 05, 2008 | 18.03 | 18.61 | 17.99 | 18.40 | 54,112,768 | +0.40(+2.25%) |
Jun 04, 2008 | 17.91 | 18.33 | 17.47 | 17.99 | 18,354,864 | -0.28(-1.54%) |
Jun 03, 2008 | 18.18 | 18.77 | 18.11 | 18.28 | 12,269,044 | +0.13(+0.71%) |
Jun 02, 2008 | 18.48 | 18.58 | 17.91 | 18.15 | 11,580,915 | -0.45(-2.42%) |
May 30, 2008 | 18.69 | 18.73 | 18.39 | 18.60 | 6,898,411 | +0.03(+0.16%) |
May 29, 2008 | 18.24 | 18.79 | 18.19 | 18.57 | 9,298,203 | +0.27(+1.46%) |
May 28, 2008 | 18.28 | 18.40 | 18.18 | 18.30 | 9,511,074 | +0.05(+0.29%) |
May 27, 2008 | 18.15 | 18.31 | 17.99 | 18.25 | 10,267,491 | +0.11(+0.63%) |
May 26, 2008 | 18.54 | 18.54 | 18.05 | 18.13 | 15,335,963 | +0.00(+0.00%) |
May 23, 2008 | 18.54 | 18.54 | 18.05 | 18.13 | 15,335,963 | -0.63(-3.37%) |
May 22, 2008 | 17.81 | 18.96 | 17.78 | 18.76 | 29,374,496 | -0.91(-4.61%) |
May 21, 2008 | 20.14 | 20.42 | 19.48 | 19.67 | 15,387,866 | -0.41(-2.05%) |
May 20, 2008 | 19.98 | 20.17 | 19.67 | 20.08 | 8,170,061 | -0.04(-0.19%) |
May 19, 2008 | 20.86 | 20.97 | 19.92 | 20.12 | 9,251,436 | -0.71(-3.41%) |
May 16, 2008 | 20.78 | 20.92 | 20.44 | 20.83 | 6,851,282 | +0.14(+0.66%) |
May 15, 2008 | 20.34 | 20.72 | 20.11 | 20.69 | 8,017,207 | +0.42(+2.07%) |
May 14, 2008 | 19.76 | 20.53 | 19.69 | 20.27 | 13,009,983 | +0.58(+2.94%) |
May 13, 2008 | 19.60 | 19.73 | 19.05 | 19.69 | 11,512,911 | +0.13(+0.66%) |
May 12, 2008 | 20.05 | 20.16 | 19.29 | 19.56 | 11,012,536 | -0.50(-2.47%) |
May 09, 2008 | 19.78 | 20.25 | 19.68 | 20.06 | 8,355,886 | +0.21(+1.04%) |
May 08, 2008 | 19.56 | 20.19 | 19.48 | 19.85 | 11,861,004 | +0.53(+2.72%) |
May 07, 2008 | 19.50 | 19.82 | 19.23 | 19.33 | 8,355,511 | -0.29(-1.48%) |
May 06, 2008 | 19.13 | 19.81 | 19.08 | 19.62 | 9,869,618 | +0.34(+1.78%) |
May 05, 2008 | 19.03 | 19.34 | 18.88 | 19.27 | 8,924,572 | +0.31(+1.61%) |
May 02, 2008 | 19.25 | 19.33 | 18.69 | 18.97 | 8,561,088 | -0.08(-0.40%) |