Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.28 | 17.33 | 16.91 | 17.01 | 43,747,848 | -0.33(-1.88%) |
Jul 30, 2008 | 16.66 | 17.50 | 16.43 | 17.33 | 73,933,072 | +0.91(+5.52%) |
Jul 29, 2008 | 16.43 | 16.56 | 16.08 | 16.43 | 49,633,772 | +0.12(+0.73%) |
Jul 28, 2008 | 16.38 | 16.77 | 16.29 | 16.31 | 43,440,588 | +0.16(+0.96%) |
Jul 25, 2008 | 15.93 | 16.43 | 15.78 | 16.15 | 62,732,824 | -0.07(-0.45%) |
Jul 24, 2008 | 17.08 | 17.11 | 16.09 | 16.23 | 85,642,384 | -0.75(-4.43%) |
Jul 23, 2008 | 17.36 | 17.47 | 16.90 | 16.98 | 73,206,984 | -0.58(-3.33%) |
Jul 22, 2008 | 17.94 | 18.02 | 17.36 | 17.56 | 46,561,680 | -0.59(-3.23%) |
Jul 21, 2008 | 17.74 | 18.24 | 17.74 | 18.15 | 43,384,488 | +0.49(+2.76%) |
Jul 18, 2008 | 17.65 | 17.94 | 17.40 | 17.66 | 47,946,300 | +0.01(+0.07%) |
Jul 17, 2008 | 18.21 | 18.45 | 17.31 | 17.65 | 82,204,320 | -0.66(-3.59%) |
Jul 16, 2008 | 18.53 | 18.55 | 17.88 | 18.31 | 63,843,768 | -0.32(-1.72%) |
Jul 15, 2008 | 18.77 | 18.86 | 18.18 | 18.63 | 59,289,580 | -0.34(-1.81%) |
Jul 14, 2008 | 19.06 | 19.14 | 18.84 | 18.97 | 45,138,032 | +0.20(+1.05%) |
Jul 11, 2008 | 18.78 | 19.23 | 18.53 | 18.77 | 55,133,448 | -0.01(-0.05%) |
Jul 10, 2008 | 18.41 | 18.87 | 17.97 | 18.78 | 70,975,936 | +0.32(+1.71%) |
Jul 09, 2008 | 18.98 | 19.26 | 18.36 | 18.47 | 56,258,500 | -0.49(-2.58%) |
Jul 08, 2008 | 19.27 | 19.29 | 18.44 | 18.96 | 67,783,880 | -0.66(-3.38%) |
Jul 07, 2008 | 20.15 | 20.36 | 19.35 | 19.62 | 53,389,744 | -0.37(-1.87%) |
Jul 04, 2008 | 20.64 | 20.68 | 19.55 | 19.99 | 45,418,584 | +0.00(+0.00%) |
Jul 03, 2008 | 20.64 | 20.68 | 19.55 | 19.99 | 45,418,584 | -0.42(-2.06%) |
Jul 02, 2008 | 21.71 | 21.83 | 20.37 | 20.41 | 70,419,000 | -0.96(-4.47%) |
Jul 01, 2008 | 21.20 | 21.73 | 21.12 | 21.37 | 59,458,236 | -0.18(-0.83%) |
Jun 30, 2008 | 21.30 | 21.76 | 21.30 | 21.55 | 51,887,716 | +0.49(+2.31%) |
Jun 27, 2008 | 20.64 | 21.15 | 20.64 | 21.06 | 47,891,436 | +0.28(+1.33%) |
Jun 26, 2008 | 20.67 | 21.06 | 20.34 | 20.78 | 58,935,512 | -0.16(-0.74%) |
Jun 25, 2008 | 20.38 | 21.10 | 19.74 | 20.94 | 72,602,760 | +0.82(+4.07%) |
Jun 24, 2008 | 20.19 | 20.61 | 20.03 | 20.12 | 35,008,396 | -0.05(-0.27%) |
Jun 23, 2008 | 19.93 | 20.38 | 19.70 | 20.18 | 39,547,824 | +0.32(+1.61%) |
Jun 20, 2008 | 20.36 | 20.48 | 19.77 | 19.86 | 46,811,612 | -0.42(-2.07%) |
Jun 19, 2008 | 20.93 | 20.99 | 20.00 | 20.28 | 59,469,768 | -0.61(-2.91%) |
Jun 18, 2008 | 21.14 | 21.14 | 20.58 | 20.89 | 39,621,204 | -0.30(-1.39%) |
Jun 17, 2008 | 21.08 | 21.40 | 20.90 | 21.18 | 40,001,664 | +0.33(+1.61%) |
Jun 16, 2008 | 20.81 | 21.20 | 20.71 | 20.85 | 43,852,528 | +0.18(+0.85%) |
Jun 13, 2008 | 20.61 | 20.98 | 20.36 | 20.67 | 49,125,056 | +0.43(+2.15%) |
Jun 12, 2008 | 20.08 | 20.58 | 20.03 | 20.23 | 45,973,448 | +0.10(+0.50%) |
Jun 11, 2008 | 20.26 | 20.55 | 19.96 | 20.13 | 43,402,172 | -0.03(-0.17%) |
Jun 10, 2008 | 20.26 | 20.84 | 19.70 | 20.17 | 63,353,756 | -0.82(-3.93%) |
Jun 09, 2008 | 20.86 | 21.30 | 20.52 | 20.99 | 33,657,168 | +0.28(+1.37%) |
Jun 06, 2008 | 21.34 | 21.62 | 20.69 | 20.71 | 59,856,732 | -0.14(-0.67%) |
Jun 05, 2008 | 20.10 | 20.92 | 20.06 | 20.85 | 49,541,228 | +0.95(+4.79%) |
Jun 04, 2008 | 20.47 | 20.50 | 19.74 | 19.90 | 79,169,104 | -0.81(-3.92%) |
Jun 03, 2008 | 21.63 | 21.63 | 20.65 | 20.71 | 54,526,988 | -1.00(-4.60%) |
Jun 02, 2008 | 21.21 | 22.01 | 21.14 | 21.71 | 38,564,988 | +0.26(+1.21%) |
May 30, 2008 | 22.11 | 22.22 | 21.15 | 21.45 | 58,495,564 | -0.09(-0.40%) |
May 29, 2008 | 22.31 | 22.44 | 21.50 | 21.53 | 63,969,096 | -0.79(-3.53%) |
May 28, 2008 | 21.49 | 22.34 | 21.02 | 22.32 | 58,054,088 | +0.93(+4.34%) |
May 27, 2008 | 22.22 | 22.25 | 21.22 | 21.39 | 50,610,328 | -0.63(-2.85%) |
May 26, 2008 | 22.36 | 22.36 | 21.57 | 22.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.36 | 22.36 | 21.57 | 22.02 | 54,938,084 | +0.11(+0.50%) |
May 22, 2008 | 23.32 | 23.35 | 21.79 | 21.91 | 56,460,548 | -0.96(-4.22%) |
May 21, 2008 | 23.30 | 23.61 | 22.68 | 22.87 | 85,564,664 | +0.33(+1.46%) |
May 20, 2008 | 22.10 | 22.60 | 21.82 | 22.55 | 66,856,148 | +0.58(+2.66%) |
May 19, 2008 | 21.63 | 22.18 | 21.41 | 21.96 | 53,516,332 | +0.47(+2.18%) |
May 16, 2008 | 21.05 | 21.49 | 20.99 | 21.49 | 48,095,168 | +0.72(+3.49%) |
May 15, 2008 | 20.40 | 20.78 | 20.24 | 20.77 | 43,806,804 | +0.61(+3.02%) |
May 14, 2008 | 20.60 | 20.65 | 20.08 | 20.16 | 36,706,024 | -0.33(-1.60%) |
May 13, 2008 | 20.57 | 20.69 | 20.29 | 20.49 | 51,983,468 | +0.50(+2.51%) |
May 12, 2008 | 19.82 | 20.15 | 19.45 | 19.99 | 44,930,996 | +0.33(+1.70%) |
May 09, 2008 | 19.43 | 19.69 | 19.09 | 19.65 | 38,283,668 | +0.25(+1.29%) |
May 08, 2008 | 19.53 | 19.73 | 19.07 | 19.40 | 40,625,976 | +0.12(+0.64%) |
May 07, 2008 | 20.00 | 20.00 | 19.13 | 19.28 | 236,023,104 | -0.54(-2.72%) |
May 06, 2008 | 19.34 | 19.82 | 19.26 | 19.82 | 45,508,392 | +0.57(+2.96%) |
May 05, 2008 | 19.01 | 19.39 | 18.89 | 19.25 | 47,814,472 | +0.32(+1.70%) |
May 02, 2008 | 19.12 | 19.27 | 18.64 | 18.93 | 61,753,936 | +0.38(+2.03%) |