Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.81 | 20.32 | 19.59 | 19.86 | 22,702,022 | +0.03(+0.13%) |
Jul 30, 2008 | 19.84 | 20.08 | 19.50 | 19.83 | 22,005,986 | -0.03(-0.13%) |
Jul 29, 2008 | 19.57 | 19.89 | 19.56 | 19.86 | 20,626,904 | +0.48(+2.49%) |
Jul 28, 2008 | 20.05 | 20.12 | 19.31 | 19.38 | 25,064,824 | -0.68(-3.38%) |
Jul 25, 2008 | 19.55 | 20.14 | 19.36 | 20.05 | 25,508,790 | +0.67(+3.47%) |
Jul 24, 2008 | 19.19 | 19.56 | 19.10 | 19.38 | 22,088,186 | -0.01(-0.04%) |
Jul 23, 2008 | 18.92 | 19.66 | 18.86 | 19.39 | 35,136,808 | +0.59(+3.13%) |
Jul 22, 2008 | 18.19 | 18.86 | 18.10 | 18.80 | 35,519,880 | +0.54(+2.94%) |
Jul 21, 2008 | 18.45 | 18.72 | 18.24 | 18.26 | 48,407,416 | +0.04(+0.22%) |
Jul 18, 2008 | 18.91 | 18.99 | 18.10 | 18.22 | 96,752,904 | -2.16(-10.60%) |
Jul 17, 2008 | 20.49 | 20.57 | 20.06 | 20.38 | 30,226,926 | +0.22(+1.08%) |
Jul 16, 2008 | 20.34 | 20.56 | 20.11 | 20.17 | 27,774,798 | -0.07(-0.35%) |
Jul 15, 2008 | 19.55 | 20.56 | 19.53 | 20.24 | 28,253,490 | +0.53(+2.71%) |
Jul 14, 2008 | 19.86 | 20.05 | 19.63 | 19.70 | 17,093,270 | -0.06(-0.28%) |
Jul 11, 2008 | 19.94 | 20.24 | 19.52 | 19.76 | 26,427,908 | -0.33(-1.63%) |
Jul 10, 2008 | 19.80 | 20.41 | 19.80 | 20.08 | 28,323,272 | +0.28(+1.43%) |
Jul 09, 2008 | 19.69 | 20.29 | 19.57 | 19.80 | 28,886,788 | +0.11(+0.54%) |
Jul 08, 2008 | 18.87 | 19.71 | 18.87 | 19.69 | 31,828,902 | +0.68(+3.60%) |
Jul 07, 2008 | 18.89 | 19.26 | 18.77 | 19.01 | 26,114,172 | +0.21(+1.14%) |
Jul 04, 2008 | 18.86 | 19.20 | 18.78 | 18.80 | 11,807,854 | +0.00(+0.00%) |
Jul 03, 2008 | 18.86 | 19.20 | 18.78 | 18.80 | 11,807,854 | -0.07(-0.39%) |
Jul 02, 2008 | 19.44 | 19.44 | 18.75 | 18.87 | 30,768,882 | -0.32(-1.69%) |
Jul 01, 2008 | 19.43 | 19.44 | 18.84 | 19.19 | 36,982,240 | -0.29(-1.47%) |
Jun 30, 2008 | 19.47 | 19.71 | 19.28 | 19.48 | 20,095,346 | +0.03(+0.17%) |
Jun 27, 2008 | 19.55 | 19.69 | 19.43 | 19.45 | 21,861,476 | -0.03(-0.15%) |
Jun 26, 2008 | 19.87 | 19.97 | 19.48 | 19.48 | 19,788,666 | -0.57(-2.83%) |
Jun 25, 2008 | 20.01 | 20.28 | 19.82 | 20.04 | 17,522,786 | -0.01(-0.05%) |
Jun 24, 2008 | 20.01 | 20.23 | 19.85 | 20.05 | 15,293,255 | -0.09(-0.46%) |
Jun 23, 2008 | 20.19 | 20.33 | 19.96 | 20.15 | 14,696,969 | +0.01(+0.07%) |
Jun 20, 2008 | 20.39 | 20.39 | 19.85 | 20.13 | 27,593,118 | -0.28(-1.35%) |
Jun 19, 2008 | 19.56 | 20.41 | 19.56 | 20.41 | 23,258,930 | +0.74(+3.78%) |
Jun 18, 2008 | 19.55 | 19.98 | 19.47 | 19.66 | 15,578,332 | -0.04(-0.19%) |
Jun 17, 2008 | 20.04 | 20.04 | 19.61 | 19.70 | 13,741,583 | -0.29(-1.44%) |
Jun 16, 2008 | 19.76 | 20.13 | 19.49 | 19.99 | 18,642,066 | +0.07(+0.35%) |
Jun 13, 2008 | 19.57 | 19.99 | 19.48 | 19.92 | 19,315,524 | +0.52(+2.67%) |
Jun 12, 2008 | 19.69 | 19.69 | 19.27 | 19.40 | 16,593,268 | -0.15(-0.79%) |
Jun 11, 2008 | 19.81 | 19.93 | 19.53 | 19.55 | 15,743,190 | -0.38(-1.92%) |
Jun 10, 2008 | 19.78 | 20.14 | 19.72 | 19.94 | 12,463,589 | -0.04(-0.20%) |
Jun 09, 2008 | 20.16 | 20.20 | 19.77 | 19.98 | 19,139,468 | -0.17(-0.84%) |
Jun 06, 2008 | 20.83 | 20.83 | 20.14 | 20.15 | 18,255,376 | -0.69(-3.32%) |
Jun 05, 2008 | 20.88 | 20.95 | 20.62 | 20.84 | 14,967,991 | +0.15(+0.71%) |
Jun 04, 2008 | 20.27 | 20.92 | 20.26 | 20.69 | 22,927,376 | +0.35(+1.70%) |
Jun 03, 2008 | 20.19 | 20.53 | 20.15 | 20.35 | 22,044,624 | +0.26(+1.32%) |
Jun 02, 2008 | 20.14 | 20.26 | 19.85 | 20.08 | 17,478,194 | -0.27(-1.34%) |
May 30, 2008 | 20.31 | 20.44 | 20.16 | 20.35 | 15,794,746 | -0.01(-0.05%) |
May 29, 2008 | 19.84 | 20.42 | 19.76 | 20.36 | 18,602,698 | +0.65(+3.32%) |
May 28, 2008 | 19.76 | 19.80 | 19.54 | 19.71 | 12,781,799 | -0.03(-0.15%) |
May 27, 2008 | 19.60 | 19.76 | 19.46 | 19.74 | 13,225,183 | +0.25(+1.26%) |
May 26, 2008 | 19.62 | 19.76 | 19.41 | 19.49 | 12,090,327 | +0.00(+0.00%) |
May 23, 2008 | 19.62 | 19.76 | 19.41 | 19.49 | 12,090,327 | -0.26(-1.32%) |
May 22, 2008 | 19.42 | 19.86 | 19.40 | 19.75 | 14,772,580 | +0.45(+2.31%) |
May 21, 2008 | 19.90 | 19.92 | 19.26 | 19.31 | 15,458,528 | -0.51(-2.58%) |
May 20, 2008 | 19.63 | 19.90 | 19.51 | 19.82 | 12,498,529 | +0.24(+1.22%) |
May 19, 2008 | 19.62 | 19.87 | 19.41 | 19.58 | 13,957,844 | +0.05(+0.24%) |
May 16, 2008 | 19.53 | 19.67 | 19.26 | 19.53 | 15,147,749 | +0.05(+0.26%) |
May 15, 2008 | 19.28 | 19.64 | 19.18 | 19.48 | 15,146,380 | +0.14(+0.74%) |
May 14, 2008 | 19.85 | 19.86 | 19.28 | 19.34 | 15,196,905 | -0.33(-1.70%) |
May 13, 2008 | 19.91 | 20.05 | 19.58 | 19.67 | 17,273,826 | -0.37(-1.85%) |
May 12, 2008 | 19.65 | 20.05 | 19.59 | 20.04 | 14,890,337 | +0.31(+1.57%) |
May 09, 2008 | 19.69 | 19.92 | 19.59 | 19.73 | 11,015,175 | -0.17(-0.87%) |
May 08, 2008 | 19.80 | 20.08 | 19.67 | 19.91 | 16,383,342 | +0.32(+1.65%) |
May 07, 2008 | 19.97 | 20.02 | 19.56 | 19.58 | 17,391,138 | -0.33(-1.68%) |
May 06, 2008 | 19.75 | 19.97 | 19.57 | 19.92 | 14,956,526 | +0.17(+0.88%) |
May 05, 2008 | 19.72 | 19.91 | 19.58 | 19.75 | 17,140,226 | +0.01(+0.07%) |
May 02, 2008 | 19.50 | 19.79 | 19.48 | 19.73 | 16,483,562 | +0.23(+1.19%) |