Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.80 | 17.86 | 17.43 | 17.53 | 42,453,064 | -0.34(-1.88%) |
Jul 30, 2008 | 17.16 | 18.03 | 16.93 | 17.86 | 71,744,904 | +0.93(+5.52%) |
Jul 29, 2008 | 16.93 | 17.07 | 16.57 | 16.93 | 48,164,784 | +0.12(+0.73%) |
Jul 28, 2008 | 16.88 | 17.29 | 16.78 | 16.81 | 42,154,892 | +0.16(+0.96%) |
Jul 25, 2008 | 16.42 | 16.93 | 16.26 | 16.65 | 60,876,148 | -0.08(-0.45%) |
Jul 24, 2008 | 17.60 | 17.63 | 16.58 | 16.72 | 83,107,664 | -0.77(-4.43%) |
Jul 23, 2008 | 17.89 | 18.00 | 17.41 | 17.50 | 71,040,312 | -0.60(-3.33%) |
Jul 22, 2008 | 18.49 | 18.57 | 17.89 | 18.10 | 45,183,612 | -0.61(-3.24%) |
Jul 21, 2008 | 18.28 | 18.79 | 18.28 | 18.70 | 42,100,452 | +0.50(+2.76%) |
Jul 18, 2008 | 18.19 | 18.49 | 17.93 | 18.20 | 46,527,252 | +0.01(+0.07%) |
Jul 17, 2008 | 18.76 | 19.02 | 17.84 | 18.19 | 79,771,352 | -0.68(-3.59%) |
Jul 16, 2008 | 19.10 | 19.12 | 18.43 | 18.87 | 61,954,208 | -0.33(-1.71%) |
Jul 15, 2008 | 19.34 | 19.43 | 18.74 | 19.20 | 57,534,808 | -0.35(-1.81%) |
Jul 14, 2008 | 19.64 | 19.72 | 19.42 | 19.55 | 43,802,100 | +0.20(+1.05%) |
Jul 11, 2008 | 19.36 | 19.81 | 19.10 | 19.35 | 53,501,684 | -0.01(-0.05%) |
Jul 10, 2008 | 18.97 | 19.45 | 18.52 | 19.36 | 68,875,288 | +0.33(+1.71%) |
Jul 09, 2008 | 19.56 | 19.85 | 18.92 | 19.03 | 54,593,440 | -0.50(-2.58%) |
Jul 08, 2008 | 19.86 | 19.88 | 19.00 | 19.53 | 65,777,708 | -0.68(-3.38%) |
Jul 07, 2008 | 20.77 | 20.98 | 19.94 | 20.22 | 51,809,588 | -0.39(-1.87%) |
Jul 04, 2008 | 21.27 | 21.31 | 20.14 | 20.60 | 44,074,348 | +0.00(+0.00%) |
Jul 03, 2008 | 21.27 | 21.31 | 20.14 | 20.60 | 44,074,348 | -0.43(-2.06%) |
Jul 02, 2008 | 22.37 | 22.50 | 20.99 | 21.04 | 68,334,832 | -0.98(-4.47%) |
Jul 01, 2008 | 21.84 | 22.39 | 21.76 | 22.02 | 57,698,476 | -0.18(-0.83%) |
Jun 30, 2008 | 21.95 | 22.43 | 21.95 | 22.21 | 50,352,016 | +0.50(+2.31%) |
Jun 27, 2008 | 21.27 | 21.80 | 21.27 | 21.70 | 46,474,012 | +0.29(+1.33%) |
Jun 26, 2008 | 21.30 | 21.71 | 20.96 | 21.42 | 57,191,220 | -0.16(-0.74%) |
Jun 25, 2008 | 21.00 | 21.75 | 20.34 | 21.58 | 70,453,968 | +0.84(+4.07%) |
Jun 24, 2008 | 20.80 | 21.24 | 20.64 | 20.74 | 33,972,264 | -0.06(-0.27%) |
Jun 23, 2008 | 20.53 | 21.00 | 20.30 | 20.79 | 38,377,344 | +0.33(+1.61%) |
Jun 20, 2008 | 20.99 | 21.11 | 20.38 | 20.46 | 45,426,148 | -0.43(-2.07%) |
Jun 19, 2008 | 21.57 | 21.63 | 20.61 | 20.89 | 57,709,664 | -0.63(-2.91%) |
Jun 18, 2008 | 21.79 | 21.79 | 21.21 | 21.52 | 38,448,548 | -0.30(-1.39%) |
Jun 17, 2008 | 21.73 | 22.05 | 21.54 | 21.83 | 38,817,752 | +0.34(+1.61%) |
Jun 16, 2008 | 21.44 | 21.85 | 21.34 | 21.48 | 42,554,644 | +0.18(+0.85%) |
Jun 13, 2008 | 21.23 | 21.62 | 20.99 | 21.30 | 47,671,124 | +0.45(+2.15%) |
Jun 12, 2008 | 20.70 | 21.21 | 20.64 | 20.85 | 44,612,788 | +0.10(+0.50%) |
Jun 11, 2008 | 20.88 | 21.18 | 20.57 | 20.75 | 42,117,616 | -0.03(-0.17%) |
Jun 10, 2008 | 20.87 | 21.48 | 20.30 | 20.78 | 61,478,700 | -0.85(-3.93%) |
Jun 09, 2008 | 21.50 | 21.95 | 21.15 | 21.63 | 32,661,030 | +0.29(+1.37%) |
Jun 06, 2008 | 22.00 | 22.27 | 21.32 | 21.34 | 58,085,176 | -0.14(-0.67%) |
Jun 05, 2008 | 20.72 | 21.55 | 20.68 | 21.48 | 48,074,976 | +0.98(+4.79%) |
Jun 04, 2008 | 21.10 | 21.13 | 20.35 | 20.50 | 76,825,968 | -0.84(-3.92%) |
Jun 03, 2008 | 22.29 | 22.29 | 21.28 | 21.34 | 52,913,172 | -1.03(-4.60%) |
Jun 02, 2008 | 21.86 | 22.68 | 21.79 | 22.37 | 37,423,596 | +0.27(+1.21%) |
May 30, 2008 | 22.78 | 22.90 | 21.80 | 22.10 | 56,764,296 | -0.09(-0.40%) |
May 29, 2008 | 22.99 | 23.13 | 22.16 | 22.19 | 62,075,828 | -0.81(-3.53%) |
May 28, 2008 | 22.15 | 23.02 | 21.66 | 23.00 | 56,335,884 | +0.96(+4.34%) |
May 27, 2008 | 22.90 | 22.93 | 21.86 | 22.05 | 49,112,436 | -0.65(-2.85%) |
May 26, 2008 | 23.04 | 23.04 | 22.23 | 22.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.04 | 23.04 | 22.23 | 22.69 | 53,312,104 | +0.11(+0.50%) |
May 22, 2008 | 24.03 | 24.06 | 22.45 | 22.58 | 54,789,508 | -0.99(-4.22%) |
May 21, 2008 | 24.01 | 24.33 | 23.37 | 23.57 | 83,032,240 | +0.34(+1.46%) |
May 20, 2008 | 22.77 | 23.29 | 22.48 | 23.23 | 64,877,436 | +0.60(+2.66%) |
May 19, 2008 | 22.29 | 22.86 | 22.07 | 22.63 | 51,932,428 | +0.48(+2.18%) |
May 16, 2008 | 21.69 | 22.15 | 21.63 | 22.15 | 46,671,716 | +0.75(+3.49%) |
May 15, 2008 | 21.02 | 21.41 | 20.86 | 21.40 | 42,510,272 | +0.63(+3.02%) |
May 14, 2008 | 21.23 | 21.28 | 20.69 | 20.78 | 35,619,648 | -0.34(-1.60%) |
May 13, 2008 | 21.20 | 21.32 | 20.91 | 21.11 | 50,444,932 | +0.52(+2.51%) |
May 12, 2008 | 20.43 | 20.77 | 20.04 | 20.60 | 43,601,192 | +0.34(+1.70%) |
May 09, 2008 | 20.02 | 20.29 | 19.67 | 20.25 | 37,150,600 | +0.26(+1.29%) |
May 08, 2008 | 20.13 | 20.33 | 19.65 | 20.00 | 39,423,588 | +0.13(+0.64%) |
May 07, 2008 | 20.61 | 20.61 | 19.71 | 19.87 | 229,037,616 | -0.55(-2.72%) |
May 06, 2008 | 19.92 | 20.43 | 19.85 | 20.42 | 44,161,500 | +0.59(+2.96%) |
May 05, 2008 | 19.59 | 19.98 | 19.47 | 19.84 | 46,399,328 | +0.33(+1.70%) |
May 02, 2008 | 19.70 | 19.85 | 19.20 | 19.50 | 59,926,228 | +0.39(+2.03%) |