Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.64 | 19.11 | 18.57 | 18.89 | 21,257,134 | -0.04(-0.20%) |
Jul 30, 2008 | 18.92 | 19.07 | 18.76 | 18.93 | 27,337,810 | +0.37(+1.98%) |
Jul 29, 2008 | 18.56 | 18.70 | 17.80 | 18.56 | 26,503,512 | +0.77(+4.35%) |
Jul 28, 2008 | 18.06 | 18.10 | 17.78 | 17.78 | 13,655,814 | -0.12(-0.69%) |
Jul 25, 2008 | 17.69 | 18.05 | 17.61 | 17.91 | 25,165,644 | +0.27(+1.51%) |
Jul 24, 2008 | 18.25 | 18.42 | 17.62 | 17.64 | 32,642,708 | -0.62(-3.40%) |
Jul 23, 2008 | 18.40 | 18.62 | 18.14 | 18.26 | 35,289,608 | -0.25(-1.37%) |
Jul 22, 2008 | 18.65 | 18.81 | 17.66 | 18.52 | 81,563,352 | -0.95(-4.86%) |
Jul 21, 2008 | 19.86 | 20.37 | 19.43 | 19.46 | 28,272,338 | -0.40(-2.01%) |
Jul 18, 2008 | 19.99 | 20.22 | 19.71 | 19.86 | 18,512,004 | -0.05(-0.24%) |
Jul 17, 2008 | 19.43 | 20.01 | 19.43 | 19.91 | 23,435,190 | +0.45(+2.31%) |
Jul 16, 2008 | 18.97 | 19.58 | 18.97 | 19.46 | 19,591,408 | +0.50(+2.62%) |
Jul 15, 2008 | 18.45 | 19.45 | 18.27 | 18.97 | 21,016,188 | +0.20(+1.08%) |
Jul 14, 2008 | 19.21 | 19.21 | 18.69 | 18.76 | 12,995,268 | -0.02(-0.08%) |
Jul 11, 2008 | 18.52 | 19.01 | 18.41 | 18.78 | 16,584,679 | -0.16(-0.85%) |
Jul 10, 2008 | 18.67 | 18.98 | 18.09 | 18.94 | 32,193,336 | +0.28(+1.48%) |
Jul 09, 2008 | 19.29 | 19.49 | 18.61 | 18.66 | 29,537,866 | -0.71(-3.69%) |
Jul 08, 2008 | 18.97 | 19.45 | 18.93 | 19.38 | 19,716,680 | +0.26(+1.35%) |
Jul 07, 2008 | 19.25 | 19.58 | 18.80 | 19.12 | 19,268,832 | -0.19(-0.99%) |
Jul 04, 2008 | 19.30 | 19.51 | 19.15 | 19.31 | 11,995,440 | +0.00(+0.00%) |
Jul 03, 2008 | 19.30 | 19.51 | 19.15 | 19.31 | 11,995,440 | +0.12(+0.62%) |
Jul 02, 2008 | 19.47 | 19.87 | 19.16 | 19.19 | 17,683,952 | -0.37(-1.87%) |
Jul 01, 2008 | 19.36 | 19.59 | 19.09 | 19.56 | 28,006,558 | -0.18(-0.89%) |
Jun 30, 2008 | 19.25 | 20.09 | 19.25 | 19.73 | 14,589,266 | +0.04(+0.23%) |
Jun 27, 2008 | 19.64 | 20.07 | 19.54 | 19.69 | 15,635,424 | -0.04(-0.21%) |
Jun 26, 2008 | 19.76 | 19.90 | 19.51 | 19.73 | 13,895,982 | -0.39(-1.93%) |
Jun 25, 2008 | 19.43 | 20.39 | 19.43 | 20.12 | 17,665,088 | +0.57(+2.93%) |
Jun 24, 2008 | 19.50 | 19.77 | 19.44 | 19.55 | 12,623,239 | -0.19(-0.99%) |
Jun 23, 2008 | 19.62 | 19.84 | 19.58 | 19.74 | 12,392,169 | +0.01(+0.06%) |
Jun 20, 2008 | 19.88 | 20.14 | 19.62 | 19.73 | 18,338,694 | -0.16(-0.83%) |
Jun 19, 2008 | 19.96 | 20.29 | 19.89 | 19.89 | 20,532,382 | -0.34(-1.66%) |
Jun 18, 2008 | 20.41 | 20.50 | 19.95 | 20.23 | 26,877,280 | -0.34(-1.67%) |
Jun 17, 2008 | 20.73 | 20.93 | 20.54 | 20.57 | 33,056,554 | -0.46(-2.19%) |
Jun 16, 2008 | 21.08 | 21.44 | 21.02 | 21.04 | 14,962,757 | -0.13(-0.64%) |
Jun 13, 2008 | 21.45 | 21.49 | 20.99 | 21.17 | 17,980,794 | -0.09(-0.40%) |
Jun 12, 2008 | 20.76 | 21.48 | 20.76 | 21.26 | 24,734,782 | +0.67(+3.23%) |
Jun 11, 2008 | 20.95 | 21.34 | 20.52 | 20.59 | 21,284,472 | -0.09(-0.45%) |
Jun 10, 2008 | 20.56 | 20.75 | 20.45 | 20.68 | 21,748,920 | -0.18(-0.84%) |
Jun 09, 2008 | 20.69 | 20.98 | 20.51 | 20.86 | 15,588,886 | +0.23(+1.12%) |
Jun 06, 2008 | 21.26 | 21.29 | 20.44 | 20.63 | 28,436,470 | -0.83(-3.87%) |
Jun 05, 2008 | 21.41 | 21.51 | 21.23 | 21.46 | 13,546,121 | +0.14(+0.67%) |
Jun 04, 2008 | 21.19 | 21.53 | 21.19 | 21.32 | 16,866,598 | -0.12(-0.56%) |
Jun 03, 2008 | 21.78 | 22.03 | 21.31 | 21.44 | 18,421,126 | -0.44(-2.00%) |
Jun 02, 2008 | 22.34 | 22.34 | 21.81 | 21.87 | 13,674,567 | -0.49(-2.17%) |
May 30, 2008 | 21.94 | 22.41 | 21.94 | 22.36 | 21,931,976 | +0.42(+1.91%) |
May 29, 2008 | 21.87 | 22.07 | 21.70 | 21.94 | 14,449,716 | +0.07(+0.33%) |
May 28, 2008 | 21.45 | 21.88 | 21.42 | 21.87 | 12,386,408 | +0.32(+1.49%) |
May 27, 2008 | 21.11 | 21.67 | 21.11 | 21.55 | 14,101,334 | +0.25(+1.16%) |
May 26, 2008 | 21.15 | 21.46 | 20.99 | 21.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.15 | 21.46 | 20.99 | 21.30 | 11,315,190 | +0.03(+0.12%) |
May 22, 2008 | 21.18 | 21.55 | 20.95 | 21.27 | 18,309,546 | +0.38(+1.81%) |
May 21, 2008 | 21.19 | 21.32 | 20.87 | 20.90 | 15,752,262 | -0.35(-1.64%) |
May 20, 2008 | 21.29 | 21.32 | 20.99 | 21.24 | 16,131,378 | -0.08(-0.37%) |
May 19, 2008 | 21.32 | 21.66 | 21.25 | 21.32 | 18,996,890 | -0.01(-0.04%) |
May 16, 2008 | 21.72 | 21.97 | 21.24 | 21.33 | 23,580,588 | -0.46(-2.11%) |
May 15, 2008 | 21.88 | 22.04 | 21.59 | 21.79 | 17,018,590 | -0.09(-0.43%) |
May 14, 2008 | 21.29 | 22.11 | 21.29 | 21.88 | 26,708,456 | +0.60(+2.81%) |
May 13, 2008 | 21.35 | 21.42 | 21.21 | 21.29 | 15,584,853 | +0.01(+0.07%) |
May 12, 2008 | 21.33 | 21.55 | 20.92 | 21.27 | 20,080,742 | -0.09(-0.44%) |
May 09, 2008 | 21.14 | 21.56 | 21.14 | 21.36 | 13,379,706 | +0.05(+0.25%) |
May 08, 2008 | 21.64 | 21.68 | 20.99 | 21.31 | 28,428,344 | -0.36(-1.66%) |
May 07, 2008 | 22.13 | 22.45 | 21.54 | 21.67 | 29,272,454 | -0.35(-1.60%) |
May 06, 2008 | 21.93 | 22.18 | 21.82 | 22.02 | 16,219,595 | +0.10(+0.44%) |
May 05, 2008 | 21.42 | 21.93 | 21.42 | 21.93 | 16,995,622 | +0.28(+1.31%) |
May 02, 2008 | 21.18 | 21.70 | 21.05 | 21.64 | 27,020,276 | +0.55(+2.61%) |