Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.41 | 25.05 | 24.13 | 24.48 | 9,998,007 | -0.21(-0.85%) |
Jul 30, 2008 | 24.78 | 25.27 | 23.90 | 24.69 | 22,189,414 | +0.49(+2.04%) |
Jul 29, 2008 | 24.20 | 24.32 | 22.08 | 24.20 | 10,719,866 | +1.91(+8.56%) |
Jul 28, 2008 | 23.18 | 23.84 | 22.13 | 22.29 | 12,288,947 | -1.20(-5.13%) |
Jul 25, 2008 | 23.54 | 24.09 | 22.67 | 23.49 | 13,547,508 | -0.07(-0.29%) |
Jul 24, 2008 | 25.20 | 25.51 | 23.39 | 23.56 | 18,680,702 | -1.83(-7.19%) |
Jul 23, 2008 | 24.87 | 26.38 | 24.60 | 25.39 | 27,736,258 | +0.40(+1.59%) |
Jul 22, 2008 | 22.57 | 25.06 | 21.70 | 24.99 | 22,541,508 | +2.18(+9.54%) |
Jul 21, 2008 | 23.78 | 24.07 | 22.81 | 22.81 | 13,766,659 | -0.31(-1.33%) |
Jul 18, 2008 | 23.18 | 23.59 | 22.33 | 23.12 | 11,178,714 | +0.64(+2.86%) |
Jul 17, 2008 | 21.72 | 23.18 | 21.15 | 22.48 | 27,104,554 | +1.76(+8.49%) |
Jul 16, 2008 | 18.65 | 20.91 | 18.41 | 20.72 | 16,197,977 | +2.82(+15.76%) |
Jul 15, 2008 | 18.09 | 19.09 | 17.15 | 17.90 | 14,224,024 | -0.43(-2.37%) |
Jul 14, 2008 | 20.88 | 20.88 | 18.33 | 18.33 | 15,045,800 | -1.87(-9.26%) |
Jul 11, 2008 | 20.04 | 20.76 | 19.67 | 20.20 | 10,409,272 | -0.44(-2.14%) |
Jul 10, 2008 | 20.56 | 21.07 | 20.20 | 20.64 | 13,433,868 | +0.01(+0.07%) |
Jul 09, 2008 | 21.92 | 22.14 | 20.55 | 20.63 | 6,917,529 | -1.21(-5.55%) |
Jul 08, 2008 | 20.29 | 21.91 | 20.10 | 21.84 | 8,549,529 | +1.64(+8.11%) |
Jul 07, 2008 | 21.32 | 21.44 | 19.90 | 20.20 | 10,947,905 | -0.94(-4.42%) |
Jul 04, 2008 | 21.59 | 21.75 | 20.85 | 21.14 | 3,433,703 | +0.00(+0.00%) |
Jul 03, 2008 | 21.59 | 21.75 | 20.85 | 21.14 | 3,433,703 | -0.04(-0.21%) |
Jul 02, 2008 | 22.04 | 22.51 | 21.17 | 21.18 | 8,262,308 | -0.75(-3.41%) |
Jul 01, 2008 | 21.08 | 21.93 | 20.78 | 21.93 | 15,105,162 | +0.54(+2.52%) |
Jun 30, 2008 | 21.93 | 21.96 | 21.21 | 21.39 | 10,530,537 | -0.46(-2.09%) |
Jun 27, 2008 | 22.09 | 22.42 | 21.53 | 21.85 | 14,501,413 | -0.30(-1.35%) |
Jun 26, 2008 | 22.63 | 22.63 | 22.13 | 22.15 | 8,799,623 | -0.88(-3.80%) |
Jun 25, 2008 | 22.97 | 24.06 | 22.88 | 23.02 | 8,587,511 | +0.10(+0.46%) |
Jun 24, 2008 | 22.36 | 23.23 | 22.06 | 22.92 | 9,380,341 | +0.55(+2.48%) |
Jun 23, 2008 | 23.25 | 23.25 | 22.32 | 22.36 | 6,145,215 | -0.59(-2.58%) |
Jun 20, 2008 | 22.51 | 23.70 | 22.36 | 22.96 | 16,413,198 | -0.69(-2.91%) |
Jun 19, 2008 | 23.53 | 23.75 | 22.73 | 23.64 | 9,536,607 | +0.04(+0.19%) |
Jun 18, 2008 | 23.91 | 23.98 | 23.23 | 23.60 | 16,763,979 | -0.57(-2.35%) |
Jun 17, 2008 | 25.47 | 25.58 | 24.17 | 24.17 | 10,215,240 | -1.03(-4.07%) |
Jun 16, 2008 | 24.56 | 25.54 | 24.52 | 25.19 | 7,406,352 | +0.55(+2.22%) |
Jun 13, 2008 | 25.03 | 25.13 | 24.12 | 24.65 | 10,202,971 | -0.08(-0.33%) |
Jun 12, 2008 | 24.72 | 25.47 | 24.43 | 24.73 | 3,790,226 | +0.22(+0.92%) |
Jun 11, 2008 | 25.42 | 25.55 | 24.32 | 24.50 | 2,714,147 | -0.89(-3.51%) |
Jun 10, 2008 | 25.71 | 25.97 | 24.69 | 25.39 | 6,750,119 | +0.31(+1.22%) |
Jun 09, 2008 | 26.01 | 26.02 | 24.71 | 25.09 | 3,764,884 | -0.79(-3.04%) |
Jun 06, 2008 | 27.00 | 27.00 | 25.84 | 25.87 | 3,684,914 | -1.43(-5.23%) |
Jun 05, 2008 | 27.10 | 27.43 | 26.94 | 27.30 | 3,741,459 | +0.37(+1.37%) |
Jun 04, 2008 | 27.21 | 27.53 | 26.74 | 26.93 | 4,921,393 | -0.39(-1.43%) |
Jun 03, 2008 | 27.70 | 27.91 | 26.94 | 27.32 | 5,031,054 | -0.28(-1.00%) |
Jun 02, 2008 | 27.96 | 27.96 | 27.31 | 27.60 | 3,703,242 | -0.52(-1.86%) |
May 30, 2008 | 28.78 | 28.78 | 28.09 | 28.13 | 2,749,787 | -0.37(-1.31%) |
May 29, 2008 | 28.09 | 28.71 | 27.98 | 28.50 | 3,365,991 | +0.44(+1.57%) |
May 28, 2008 | 28.75 | 28.75 | 27.54 | 28.06 | 4,427,166 | -0.41(-1.45%) |
May 27, 2008 | 28.45 | 28.64 | 28.12 | 28.47 | 795,932 | +0.26(+0.93%) |
May 26, 2008 | 28.78 | 28.78 | 28.21 | 28.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.78 | 28.78 | 28.21 | 28.21 | 2,092,478 | -0.56(-1.95%) |
May 22, 2008 | 28.38 | 29.10 | 28.30 | 28.77 | 3,577,480 | +0.39(+1.37%) |
May 21, 2008 | 29.18 | 29.22 | 28.30 | 28.38 | 5,048,468 | -0.70(-2.39%) |
May 20, 2008 | 29.67 | 29.67 | 28.97 | 29.08 | 3,314,203 | -0.68(-2.29%) |
May 19, 2008 | 30.01 | 30.41 | 29.66 | 29.76 | 2,978,661 | -0.11(-0.35%) |
May 16, 2008 | 30.64 | 30.64 | 29.60 | 29.86 | 5,888,501 | -0.67(-2.18%) |
May 15, 2008 | 30.19 | 30.56 | 29.88 | 30.53 | 1,142,408 | +0.38(+1.27%) |
May 14, 2008 | 30.26 | 30.34 | 30.05 | 30.15 | 1,624,987 | +0.19(+0.65%) |
May 13, 2008 | 30.68 | 30.68 | 29.86 | 29.95 | 6,502,698 | -0.66(-2.15%) |
May 12, 2008 | 30.24 | 30.63 | 30.09 | 30.61 | 3,286,903 | +0.61(+2.02%) |
May 09, 2008 | 30.05 | 30.65 | 29.91 | 30.00 | 3,959,004 | -0.16(-0.52%) |
May 08, 2008 | 30.83 | 30.86 | 29.95 | 30.16 | 4,323,141 | -0.43(-1.42%) |
May 07, 2008 | 31.81 | 31.81 | 30.58 | 30.59 | 5,680,962 | -1.24(-3.90%) |
May 06, 2008 | 31.18 | 31.96 | 30.88 | 31.84 | 3,275,052 | +0.41(+1.31%) |
May 05, 2008 | 31.81 | 31.90 | 31.43 | 31.43 | 1,541,172 | -0.34(-1.06%) |
May 02, 2008 | 32.44 | 32.76 | 31.63 | 31.76 | 7,936,131 | -0.16(-0.49%) |