Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.14 | 16.29 | 15.65 | 15.89 | 13,749,575 | -0.42(-2.57%) |
Jul 30, 2008 | 16.49 | 16.60 | 16.00 | 16.31 | 13,369,643 | -0.45(-2.68%) |
Jul 29, 2008 | 16.75 | 16.86 | 16.14 | 16.75 | 6,539,265 | +0.51(+3.13%) |
Jul 28, 2008 | 16.94 | 16.94 | 16.07 | 16.25 | 6,986,190 | -0.31(-1.85%) |
Jul 25, 2008 | 16.48 | 16.93 | 16.34 | 16.55 | 5,538,266 | +0.05(+0.32%) |
Jul 24, 2008 | 17.75 | 17.81 | 16.42 | 16.50 | 12,404,957 | -0.82(-4.75%) |
Jul 23, 2008 | 17.26 | 19.02 | 17.02 | 17.32 | 20,314,572 | -0.08(-0.47%) |
Jul 22, 2008 | 16.48 | 17.45 | 16.44 | 17.40 | 11,595,979 | +0.64(+3.83%) |
Jul 21, 2008 | 16.69 | 17.33 | 16.69 | 16.76 | 5,218,351 | -0.13(-0.75%) |
Jul 18, 2008 | 17.04 | 17.14 | 16.72 | 16.89 | 6,774,575 | +0.00(+0.00%) |
Jul 17, 2008 | 16.54 | 17.14 | 16.39 | 16.89 | 12,417,354 | +0.67(+4.10%) |
Jul 16, 2008 | 15.90 | 16.36 | 15.56 | 16.22 | 10,172,142 | +0.33(+2.07%) |
Jul 15, 2008 | 16.11 | 16.29 | 15.37 | 15.89 | 11,584,900 | -0.39(-2.39%) |
Jul 14, 2008 | 16.98 | 17.03 | 16.19 | 16.28 | 7,983,079 | -0.33(-1.98%) |
Jul 11, 2008 | 17.14 | 17.14 | 16.26 | 16.61 | 11,579,376 | -0.61(-3.52%) |
Jul 10, 2008 | 17.74 | 17.74 | 16.90 | 17.22 | 9,723,302 | -0.32(-1.83%) |
Jul 09, 2008 | 17.78 | 18.26 | 17.43 | 17.54 | 8,681,355 | -0.06(-0.34%) |
Jul 08, 2008 | 17.18 | 17.74 | 16.78 | 17.60 | 9,687,562 | +0.47(+2.75%) |
Jul 07, 2008 | 17.49 | 17.65 | 16.70 | 17.13 | 10,890,072 | -0.31(-1.76%) |
Jul 04, 2008 | 17.19 | 17.61 | 17.05 | 17.43 | 4,890,716 | +0.00(+0.00%) |
Jul 03, 2008 | 17.19 | 17.61 | 17.05 | 17.43 | 4,890,716 | +0.28(+1.66%) |
Jul 02, 2008 | 17.96 | 18.02 | 17.01 | 17.15 | 9,961,197 | -0.81(-4.53%) |
Jul 01, 2008 | 18.30 | 18.30 | 17.58 | 17.96 | 10,913,206 | -0.49(-2.67%) |
Jun 30, 2008 | 18.38 | 18.62 | 18.19 | 18.46 | 6,388,271 | +0.08(+0.45%) |
Jun 27, 2008 | 18.30 | 18.53 | 18.18 | 18.38 | 13,123,816 | +0.21(+1.15%) |
Jun 26, 2008 | 18.35 | 18.35 | 17.85 | 18.17 | 11,352,032 | -0.43(-2.29%) |
Jun 25, 2008 | 18.06 | 18.84 | 17.94 | 18.59 | 9,453,589 | +0.67(+3.75%) |
Jun 24, 2008 | 18.14 | 18.34 | 17.56 | 17.92 | 6,303,929 | +0.13(+0.76%) |
Jun 23, 2008 | 18.20 | 18.20 | 17.52 | 17.78 | 5,607,293 | -0.09(-0.50%) |
Jun 20, 2008 | 18.10 | 18.10 | 17.45 | 17.87 | 10,258,577 | -0.32(-1.77%) |
Jun 19, 2008 | 18.50 | 18.50 | 17.90 | 18.20 | 13,717,048 | -0.02(-0.12%) |
Jun 18, 2008 | 19.12 | 19.12 | 17.94 | 18.22 | 18,002,350 | -0.84(-4.43%) |
Jun 17, 2008 | 20.03 | 20.06 | 18.95 | 19.06 | 9,116,333 | -0.16(-0.86%) |
Jun 16, 2008 | 19.42 | 19.52 | 19.08 | 19.23 | 4,057,222 | -0.01(-0.08%) |
Jun 13, 2008 | 19.70 | 19.70 | 18.89 | 19.24 | 7,184,665 | -0.07(-0.39%) |
Jun 12, 2008 | 19.08 | 19.83 | 19.08 | 19.32 | 8,254,154 | +0.13(+0.70%) |
Jun 11, 2008 | 19.71 | 19.97 | 19.18 | 19.18 | 8,549,052 | -0.81(-4.04%) |
Jun 10, 2008 | 19.99 | 20.24 | 19.62 | 19.99 | 5,234,268 | -0.41(-2.01%) |
Jun 09, 2008 | 20.93 | 21.08 | 20.09 | 20.40 | 8,092,224 | -0.54(-2.57%) |
Jun 06, 2008 | 21.60 | 21.60 | 20.78 | 20.94 | 7,954,801 | -0.69(-3.18%) |
Jun 05, 2008 | 21.39 | 21.75 | 21.29 | 21.63 | 5,316,309 | +0.25(+1.19%) |
Jun 04, 2008 | 21.11 | 21.80 | 20.92 | 21.37 | 7,729,724 | +0.32(+1.53%) |
Jun 03, 2008 | 20.72 | 21.37 | 20.72 | 21.05 | 4,853,825 | +0.16(+0.75%) |
Jun 02, 2008 | 21.12 | 21.25 | 20.62 | 20.89 | 7,506,345 | -0.36(-1.69%) |
May 30, 2008 | 21.67 | 21.69 | 21.19 | 21.25 | 6,173,799 | -0.22(-1.01%) |
May 29, 2008 | 21.86 | 22.07 | 21.37 | 21.47 | 8,949,177 | -0.80(-3.59%) |
May 28, 2008 | 22.60 | 22.70 | 21.80 | 22.27 | 9,770,631 | -0.65(-2.84%) |
May 27, 2008 | 23.11 | 23.13 | 22.61 | 22.92 | 3,822,996 | -0.10(-0.45%) |
May 26, 2008 | 23.15 | 23.21 | 22.68 | 23.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.15 | 23.21 | 22.68 | 23.02 | 4,260,496 | -0.31(-1.31%) |
May 22, 2008 | 23.31 | 23.37 | 23.00 | 23.33 | 3,864,702 | +0.28(+1.20%) |
May 21, 2008 | 23.61 | 23.74 | 22.98 | 23.05 | 6,905,676 | -0.31(-1.31%) |
May 20, 2008 | 23.61 | 23.76 | 23.01 | 23.36 | 6,088,436 | -0.46(-1.91%) |
May 19, 2008 | 23.25 | 24.37 | 23.12 | 23.82 | 12,637,848 | +0.81(+3.54%) |
May 16, 2008 | 22.26 | 23.13 | 22.17 | 23.00 | 8,906,726 | +0.90(+4.09%) |
May 15, 2008 | 21.89 | 22.19 | 21.64 | 22.10 | 5,278,226 | +0.50(+2.32%) |
May 14, 2008 | 21.27 | 22.00 | 21.26 | 21.60 | 7,677,479 | +0.29(+1.37%) |
May 13, 2008 | 21.49 | 21.49 | 21.10 | 21.30 | 4,728,429 | +0.06(+0.28%) |
May 12, 2008 | 21.55 | 21.55 | 20.98 | 21.24 | 5,631,558 | -0.06(-0.28%) |
May 09, 2008 | 21.27 | 21.38 | 21.04 | 21.30 | 2,480,968 | +0.05(+0.25%) |
May 08, 2008 | 21.29 | 21.59 | 20.82 | 21.25 | 5,503,935 | +0.23(+1.10%) |
May 07, 2008 | 21.75 | 21.86 | 20.95 | 21.02 | 7,905,571 | -0.72(-3.33%) |
May 06, 2008 | 21.07 | 22.02 | 20.85 | 21.75 | 9,130,648 | +0.28(+1.29%) |
May 05, 2008 | 21.08 | 21.57 | 20.86 | 21.47 | 7,629,460 | +0.55(+2.61%) |
May 02, 2008 | 21.17 | 21.18 | 20.68 | 20.92 | 5,285,264 | +0.09(+0.43%) |