Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.00 | 16.15 | 15.52 | 15.75 | 13,869,587 | -0.41(-2.57%) |
Jul 30, 2008 | 16.35 | 16.46 | 15.86 | 16.16 | 13,486,339 | -0.44(-2.68%) |
Jul 29, 2008 | 16.61 | 16.71 | 16.00 | 16.61 | 6,596,342 | +0.50(+3.13%) |
Jul 28, 2008 | 16.79 | 16.79 | 15.93 | 16.10 | 7,047,168 | -0.30(-1.85%) |
Jul 25, 2008 | 16.34 | 16.79 | 16.19 | 16.41 | 5,586,606 | +0.05(+0.32%) |
Jul 24, 2008 | 17.59 | 17.66 | 16.28 | 16.36 | 12,513,233 | -0.81(-4.75%) |
Jul 23, 2008 | 17.11 | 18.85 | 16.88 | 17.17 | 20,491,886 | -0.08(-0.47%) |
Jul 22, 2008 | 16.34 | 17.30 | 16.30 | 17.25 | 11,697,194 | +0.64(+3.83%) |
Jul 21, 2008 | 16.55 | 17.18 | 16.54 | 16.62 | 5,263,899 | -0.13(-0.75%) |
Jul 18, 2008 | 16.89 | 16.99 | 16.58 | 16.74 | 6,833,706 | +0.00(+0.00%) |
Jul 17, 2008 | 16.39 | 16.99 | 16.25 | 16.74 | 12,525,738 | +0.66(+4.10%) |
Jul 16, 2008 | 15.76 | 16.22 | 15.42 | 16.08 | 10,260,929 | +0.33(+2.07%) |
Jul 15, 2008 | 15.97 | 16.15 | 15.24 | 15.76 | 11,686,018 | -0.39(-2.39%) |
Jul 14, 2008 | 16.83 | 16.88 | 16.05 | 16.14 | 8,052,759 | -0.33(-1.98%) |
Jul 11, 2008 | 16.99 | 16.99 | 16.12 | 16.47 | 11,680,445 | -0.60(-3.52%) |
Jul 10, 2008 | 17.59 | 17.59 | 16.75 | 17.07 | 9,808,171 | -0.32(-1.83%) |
Jul 09, 2008 | 17.63 | 18.10 | 17.28 | 17.39 | 8,757,129 | -0.06(-0.34%) |
Jul 08, 2008 | 17.03 | 17.59 | 16.63 | 17.45 | 9,772,119 | +0.47(+2.75%) |
Jul 07, 2008 | 17.34 | 17.50 | 16.56 | 16.98 | 10,985,125 | -0.30(-1.76%) |
Jul 04, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.00(+0.00%) |
Jul 03, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.28(+1.66%) |
Jul 02, 2008 | 17.81 | 17.87 | 16.86 | 17.00 | 10,048,142 | -0.81(-4.53%) |
Jul 01, 2008 | 18.14 | 18.14 | 17.42 | 17.81 | 11,008,461 | -0.49(-2.67%) |
Jun 30, 2008 | 18.22 | 18.46 | 18.03 | 18.30 | 6,444,030 | +0.08(+0.45%) |
Jun 27, 2008 | 18.14 | 18.37 | 18.02 | 18.22 | 13,238,366 | +0.21(+1.15%) |
Jun 26, 2008 | 18.19 | 18.19 | 17.70 | 18.01 | 11,451,117 | -0.42(-2.29%) |
Jun 25, 2008 | 17.90 | 18.68 | 17.79 | 18.43 | 9,536,103 | +0.67(+3.75%) |
Jun 24, 2008 | 17.99 | 18.18 | 17.41 | 17.76 | 6,358,952 | +0.13(+0.76%) |
Jun 23, 2008 | 18.04 | 18.04 | 17.37 | 17.63 | 5,656,236 | -0.09(-0.50%) |
Jun 20, 2008 | 17.94 | 17.94 | 17.30 | 17.72 | 10,348,118 | -0.32(-1.77%) |
Jun 19, 2008 | 18.34 | 18.34 | 17.75 | 18.04 | 13,836,776 | -0.02(-0.12%) |
Jun 18, 2008 | 18.96 | 18.96 | 17.79 | 18.06 | 18,159,482 | -0.84(-4.43%) |
Jun 17, 2008 | 19.86 | 19.88 | 18.79 | 18.90 | 9,195,904 | -0.16(-0.86%) |
Jun 16, 2008 | 19.25 | 19.35 | 18.91 | 19.06 | 4,092,635 | -0.01(-0.08%) |
Jun 13, 2008 | 19.53 | 19.53 | 18.73 | 19.08 | 7,247,376 | -0.07(-0.39%) |
Jun 12, 2008 | 18.92 | 19.66 | 18.92 | 19.15 | 8,326,199 | +0.13(+0.70%) |
Jun 11, 2008 | 19.54 | 19.79 | 19.02 | 19.02 | 8,623,671 | -0.80(-4.04%) |
Jun 10, 2008 | 19.82 | 20.06 | 19.45 | 19.82 | 5,279,955 | -0.41(-2.01%) |
Jun 09, 2008 | 20.75 | 20.90 | 19.92 | 20.22 | 8,162,856 | -0.53(-2.57%) |
Jun 06, 2008 | 21.42 | 21.42 | 20.60 | 20.76 | 8,024,234 | -0.68(-3.18%) |
Jun 05, 2008 | 21.21 | 21.56 | 21.11 | 21.44 | 5,362,712 | +0.25(+1.19%) |
Jun 04, 2008 | 20.93 | 21.62 | 20.74 | 21.19 | 7,797,192 | +0.32(+1.53%) |
Jun 03, 2008 | 20.54 | 21.19 | 20.54 | 20.87 | 4,896,191 | +0.16(+0.75%) |
Jun 02, 2008 | 20.93 | 21.07 | 20.45 | 20.71 | 7,571,864 | -0.36(-1.69%) |
May 30, 2008 | 21.48 | 21.51 | 21.01 | 21.07 | 6,227,687 | -0.21(-1.01%) |
May 29, 2008 | 21.67 | 21.88 | 21.19 | 21.28 | 9,027,289 | -0.79(-3.59%) |
May 28, 2008 | 22.40 | 22.51 | 21.62 | 22.08 | 9,855,914 | -0.64(-2.84%) |
May 27, 2008 | 22.91 | 22.93 | 22.42 | 22.72 | 3,856,365 | -0.10(-0.45%) |
May 26, 2008 | 22.95 | 23.01 | 22.48 | 22.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.95 | 23.01 | 22.48 | 22.82 | 4,297,684 | -0.30(-1.31%) |
May 22, 2008 | 23.11 | 23.17 | 22.80 | 23.13 | 3,898,435 | +0.27(+1.20%) |
May 21, 2008 | 23.40 | 23.53 | 22.78 | 22.85 | 6,965,952 | -0.30(-1.31%) |
May 20, 2008 | 23.40 | 23.56 | 22.81 | 23.16 | 6,141,579 | -0.45(-1.91%) |
May 19, 2008 | 23.05 | 24.16 | 22.92 | 23.61 | 12,748,156 | +0.81(+3.54%) |
May 16, 2008 | 22.07 | 22.93 | 21.98 | 22.80 | 8,984,468 | +0.90(+4.09%) |
May 15, 2008 | 21.71 | 22.00 | 21.45 | 21.91 | 5,324,297 | +0.50(+2.32%) |
May 14, 2008 | 21.08 | 21.81 | 21.08 | 21.41 | 7,744,492 | +0.29(+1.37%) |
May 13, 2008 | 21.31 | 21.31 | 20.92 | 21.12 | 4,769,700 | +0.06(+0.28%) |
May 12, 2008 | 21.36 | 21.36 | 20.80 | 21.06 | 5,680,712 | -0.06(-0.28%) |
May 09, 2008 | 21.09 | 21.19 | 20.85 | 21.12 | 2,502,623 | +0.05(+0.25%) |
May 08, 2008 | 21.11 | 21.40 | 20.64 | 21.07 | 5,551,975 | +0.23(+1.10%) |
May 07, 2008 | 21.56 | 21.67 | 20.76 | 20.84 | 7,974,574 | -0.72(-3.33%) |
May 06, 2008 | 20.88 | 21.83 | 20.67 | 21.56 | 9,210,344 | +0.27(+1.29%) |
May 05, 2008 | 20.90 | 21.38 | 20.68 | 21.28 | 7,696,053 | +0.54(+2.61%) |
May 02, 2008 | 20.99 | 21.00 | 20.50 | 20.74 | 5,331,396 | +0.09(+0.43%) |