Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.85 | 23.34 | 21.85 | 22.62 | 21,462,476 | +0.64(+2.93%) |
Jul 30, 2008 | 22.27 | 22.50 | 21.50 | 21.98 | 13,021,377 | -0.20(-0.91%) |
Jul 29, 2008 | 21.63 | 22.28 | 21.44 | 22.18 | 9,463,434 | +0.60(+2.80%) |
Jul 28, 2008 | 22.13 | 22.52 | 21.57 | 21.57 | 10,969,469 | -0.54(-2.44%) |
Jul 25, 2008 | 21.77 | 22.23 | 21.67 | 22.11 | 13,957,679 | +0.35(+1.59%) |
Jul 24, 2008 | 22.35 | 22.51 | 21.60 | 21.77 | 13,878,939 | -0.60(-2.67%) |
Jul 23, 2008 | 22.49 | 22.66 | 21.98 | 22.36 | 32,991,428 | +1.25(+5.91%) |
Jul 22, 2008 | 19.66 | 21.27 | 19.45 | 21.11 | 32,486,634 | +1.92(+9.99%) |
Jul 21, 2008 | 19.44 | 19.61 | 19.14 | 19.20 | 17,024,016 | -0.06(-0.29%) |
Jul 18, 2008 | 19.11 | 19.57 | 18.72 | 19.25 | 19,395,908 | +0.26(+1.36%) |
Jul 17, 2008 | 18.21 | 19.07 | 18.12 | 19.00 | 19,873,244 | +0.85(+4.66%) |
Jul 16, 2008 | 18.05 | 18.25 | 17.70 | 18.15 | 23,782,722 | +0.16(+0.90%) |
Jul 15, 2008 | 17.65 | 18.06 | 17.08 | 17.99 | 20,050,662 | +0.12(+0.68%) |
Jul 14, 2008 | 17.88 | 18.13 | 17.75 | 17.87 | 13,201,312 | +0.02(+0.09%) |
Jul 11, 2008 | 17.53 | 18.17 | 17.35 | 17.85 | 17,603,560 | -0.34(-1.86%) |
Jul 10, 2008 | 18.45 | 18.67 | 17.87 | 18.19 | 16,106,317 | -0.28(-1.53%) |
Jul 09, 2008 | 18.81 | 18.98 | 18.33 | 18.47 | 20,903,548 | -0.28(-1.50%) |
Jul 08, 2008 | 18.35 | 19.41 | 18.13 | 18.75 | 28,991,060 | -0.02(-0.13%) |
Jul 07, 2008 | 18.30 | 19.07 | 18.27 | 18.78 | 21,417,712 | +0.28(+1.52%) |
Jul 04, 2008 | 19.74 | 20.13 | 18.30 | 18.50 | 28,289,788 | +0.00(+0.00%) |
Jul 03, 2008 | 19.74 | 20.13 | 18.30 | 18.50 | 28,289,788 | -1.74(-8.60%) |
Jul 02, 2008 | 21.77 | 21.99 | 20.17 | 20.24 | 34,014,224 | -0.41(-1.99%) |
Jul 01, 2008 | 21.04 | 21.11 | 20.37 | 20.65 | 14,841,726 | -0.50(-2.36%) |
Jun 30, 2008 | 20.99 | 21.41 | 20.54 | 21.15 | 19,003,968 | +0.19(+0.92%) |
Jun 27, 2008 | 21.19 | 21.51 | 20.94 | 20.95 | 24,951,576 | +0.03(+0.15%) |
Jun 26, 2008 | 21.33 | 21.99 | 20.86 | 20.92 | 15,444,550 | -0.66(-3.06%) |
Jun 25, 2008 | 21.33 | 21.94 | 21.33 | 21.58 | 10,536,498 | +0.29(+1.36%) |
Jun 24, 2008 | 21.07 | 21.55 | 20.88 | 21.29 | 17,249,070 | +0.03(+0.15%) |
Jun 23, 2008 | 21.94 | 21.94 | 21.12 | 21.26 | 19,261,132 | -0.59(-2.69%) |
Jun 20, 2008 | 22.43 | 22.52 | 21.75 | 21.85 | 21,938,746 | -0.62(-2.76%) |
Jun 19, 2008 | 21.83 | 23.13 | 21.69 | 22.47 | 63,823,380 | -1.88(-7.71%) |
Jun 18, 2008 | 24.14 | 24.49 | 24.08 | 24.34 | 22,745,642 | +0.18(+0.73%) |
Jun 17, 2008 | 24.39 | 24.58 | 24.14 | 24.17 | 9,144,534 | -0.16(-0.66%) |
Jun 16, 2008 | 24.69 | 24.76 | 24.10 | 24.33 | 13,822,456 | -0.43(-1.76%) |
Jun 13, 2008 | 24.41 | 24.88 | 24.17 | 24.76 | 22,664,528 | -0.22(-0.87%) |
Jun 12, 2008 | 25.81 | 25.87 | 24.96 | 24.98 | 19,649,782 | -0.76(-2.94%) |
Jun 11, 2008 | 26.17 | 26.25 | 25.59 | 25.74 | 14,356,877 | -0.52(-1.99%) |
Jun 10, 2008 | 26.35 | 26.59 | 26.17 | 26.26 | 11,544,492 | -0.27(-1.00%) |
Jun 09, 2008 | 26.62 | 26.79 | 26.38 | 26.53 | 11,184,072 | -0.08(-0.30%) |
Jun 06, 2008 | 27.16 | 27.30 | 26.58 | 26.61 | 15,430,803 | -0.73(-2.68%) |
Jun 05, 2008 | 27.29 | 27.52 | 27.04 | 27.34 | 13,194,920 | +0.10(+0.35%) |
Jun 04, 2008 | 27.33 | 27.48 | 27.12 | 27.25 | 13,913,324 | -0.10(-0.38%) |
Jun 03, 2008 | 27.42 | 27.63 | 26.99 | 27.35 | 12,031,535 | -0.03(-0.12%) |
Jun 02, 2008 | 27.57 | 27.73 | 27.12 | 27.38 | 12,841,205 | -0.18(-0.64%) |
May 30, 2008 | 27.86 | 27.98 | 27.44 | 27.56 | 9,487,927 | -0.23(-0.84%) |
May 29, 2008 | 27.47 | 28.01 | 27.40 | 27.79 | 14,079,945 | +0.22(+0.79%) |
May 28, 2008 | 28.23 | 28.39 | 27.56 | 27.58 | 19,100,786 | -0.64(-2.26%) |
May 27, 2008 | 27.95 | 28.38 | 27.89 | 28.21 | 12,845,156 | +0.22(+0.78%) |
May 26, 2008 | 28.60 | 28.63 | 27.65 | 27.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.60 | 28.63 | 27.65 | 27.99 | 14,978,135 | -0.44(-1.56%) |
May 22, 2008 | 27.79 | 28.82 | 27.39 | 28.44 | 20,252,722 | +0.92(+3.34%) |
May 21, 2008 | 27.39 | 27.82 | 27.25 | 27.52 | 15,949,684 | +0.09(+0.32%) |
May 20, 2008 | 27.11 | 27.54 | 26.96 | 27.43 | 24,121,296 | +0.49(+1.82%) |
May 19, 2008 | 26.25 | 27.07 | 26.14 | 26.94 | 16,475,254 | +0.90(+3.47%) |
May 16, 2008 | 25.87 | 26.25 | 25.67 | 26.04 | 22,018,826 | +0.50(+1.96%) |
May 15, 2008 | 25.86 | 25.96 | 25.37 | 25.54 | 19,904,256 | -0.26(-1.00%) |
May 14, 2008 | 26.21 | 26.42 | 25.80 | 25.80 | 12,674,165 | -0.43(-1.63%) |
May 13, 2008 | 26.43 | 26.66 | 26.18 | 26.22 | 7,661,339 | -0.19(-0.70%) |
May 12, 2008 | 26.73 | 26.73 | 26.23 | 26.41 | 6,306,754 | -0.13(-0.49%) |
May 09, 2008 | 26.66 | 26.75 | 26.28 | 26.54 | 6,415,686 | -0.05(-0.18%) |
May 08, 2008 | 26.38 | 27.04 | 26.18 | 26.58 | 8,946,226 | +0.27(+1.04%) |
May 07, 2008 | 26.38 | 26.77 | 26.23 | 26.31 | 10,642,499 | -0.11(-0.43%) |
May 06, 2008 | 26.64 | 26.80 | 26.23 | 26.42 | 14,816,032 | -0.22(-0.82%) |
May 05, 2008 | 27.04 | 27.41 | 26.63 | 26.64 | 14,086,486 | -0.32(-1.20%) |
May 02, 2008 | 26.59 | 27.68 | 26.59 | 26.96 | 16,033,925 | +0.46(+1.73%) |