Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.84 | 23.33 | 21.84 | 22.61 | 21,468,336 | +0.64(+2.93%) |
Jul 30, 2008 | 22.27 | 22.49 | 21.50 | 21.97 | 13,024,933 | -0.20(-0.91%) |
Jul 29, 2008 | 21.62 | 22.28 | 21.44 | 22.17 | 9,466,018 | +0.60(+2.80%) |
Jul 28, 2008 | 22.12 | 22.51 | 21.57 | 21.57 | 10,972,465 | -0.54(-2.44%) |
Jul 25, 2008 | 21.76 | 22.23 | 21.66 | 22.11 | 13,961,490 | +0.35(+1.59%) |
Jul 24, 2008 | 22.34 | 22.50 | 21.59 | 21.76 | 13,882,729 | -0.60(-2.67%) |
Jul 23, 2008 | 22.49 | 22.66 | 21.97 | 22.36 | 33,000,438 | +1.25(+5.91%) |
Jul 22, 2008 | 19.65 | 21.26 | 19.45 | 21.11 | 32,495,506 | +1.92(+9.99%) |
Jul 21, 2008 | 19.43 | 19.60 | 19.14 | 19.19 | 17,028,664 | -0.06(-0.29%) |
Jul 18, 2008 | 19.10 | 19.56 | 18.72 | 19.25 | 19,401,204 | +0.26(+1.36%) |
Jul 17, 2008 | 18.20 | 19.06 | 18.11 | 18.99 | 19,878,672 | +0.85(+4.66%) |
Jul 16, 2008 | 18.04 | 18.25 | 17.69 | 18.14 | 23,789,216 | +0.16(+0.90%) |
Jul 15, 2008 | 17.65 | 18.06 | 17.07 | 17.98 | 20,056,138 | +0.12(+0.68%) |
Jul 14, 2008 | 17.87 | 18.12 | 17.74 | 17.86 | 13,204,917 | +0.02(+0.09%) |
Jul 11, 2008 | 17.52 | 18.16 | 17.35 | 17.85 | 17,608,368 | -0.34(-1.86%) |
Jul 10, 2008 | 18.44 | 18.66 | 17.86 | 18.19 | 16,110,715 | -0.28(-1.53%) |
Jul 09, 2008 | 18.81 | 18.97 | 18.32 | 18.47 | 20,909,256 | -0.28(-1.50%) |
Jul 08, 2008 | 18.35 | 19.40 | 18.13 | 18.75 | 28,998,978 | -0.02(-0.13%) |
Jul 07, 2008 | 18.29 | 19.06 | 18.27 | 18.77 | 21,423,560 | +0.28(+1.52%) |
Jul 04, 2008 | 19.73 | 20.13 | 18.30 | 18.49 | 28,297,512 | +0.00(+0.00%) |
Jul 03, 2008 | 19.73 | 20.13 | 18.30 | 18.49 | 28,297,512 | -1.74(-8.60%) |
Jul 02, 2008 | 21.76 | 21.99 | 20.17 | 20.23 | 34,023,516 | -0.41(-1.99%) |
Jul 01, 2008 | 21.04 | 21.10 | 20.37 | 20.64 | 14,845,780 | -0.50(-2.36%) |
Jun 30, 2008 | 20.98 | 21.41 | 20.54 | 21.14 | 19,009,156 | +0.19(+0.92%) |
Jun 27, 2008 | 21.18 | 21.50 | 20.93 | 20.95 | 24,958,390 | +0.03(+0.15%) |
Jun 26, 2008 | 21.33 | 21.99 | 20.85 | 20.92 | 15,448,768 | -0.66(-3.06%) |
Jun 25, 2008 | 21.33 | 21.94 | 21.33 | 21.58 | 10,539,375 | +0.29(+1.36%) |
Jun 24, 2008 | 21.06 | 21.54 | 20.88 | 21.29 | 17,253,780 | +0.03(+0.15%) |
Jun 23, 2008 | 21.93 | 21.94 | 21.12 | 21.25 | 19,266,392 | -0.59(-2.69%) |
Jun 20, 2008 | 22.42 | 22.51 | 21.75 | 21.84 | 21,944,738 | -0.62(-2.76%) |
Jun 19, 2008 | 21.83 | 23.12 | 21.69 | 22.46 | 63,840,808 | -1.88(-7.71%) |
Jun 18, 2008 | 24.14 | 24.48 | 24.07 | 24.34 | 22,751,852 | +0.18(+0.73%) |
Jun 17, 2008 | 24.39 | 24.57 | 24.13 | 24.16 | 9,147,031 | -0.16(-0.66%) |
Jun 16, 2008 | 24.68 | 24.76 | 24.10 | 24.32 | 13,826,231 | -0.43(-1.76%) |
Jun 13, 2008 | 24.40 | 24.87 | 24.16 | 24.76 | 22,670,718 | -0.22(-0.87%) |
Jun 12, 2008 | 25.80 | 25.86 | 24.95 | 24.97 | 19,655,150 | -0.76(-2.94%) |
Jun 11, 2008 | 26.17 | 26.25 | 25.58 | 25.73 | 14,360,798 | -0.52(-1.99%) |
Jun 10, 2008 | 26.34 | 26.59 | 26.16 | 26.26 | 11,547,645 | -0.27(-1.00%) |
Jun 09, 2008 | 26.61 | 26.78 | 26.38 | 26.52 | 11,187,127 | -0.08(-0.30%) |
Jun 06, 2008 | 27.16 | 27.29 | 26.57 | 26.60 | 15,435,017 | -0.73(-2.68%) |
Jun 05, 2008 | 27.28 | 27.51 | 27.04 | 27.33 | 13,198,524 | +0.10(+0.35%) |
Jun 04, 2008 | 27.32 | 27.47 | 27.12 | 27.24 | 13,917,123 | -0.10(-0.38%) |
Jun 03, 2008 | 27.41 | 27.62 | 26.98 | 27.34 | 12,034,821 | -0.03(-0.12%) |
Jun 02, 2008 | 27.56 | 27.72 | 27.11 | 27.37 | 12,844,712 | -0.18(-0.64%) |
May 30, 2008 | 27.85 | 27.97 | 27.43 | 27.55 | 9,490,519 | -0.23(-0.84%) |
May 29, 2008 | 27.46 | 28.00 | 27.39 | 27.79 | 14,083,790 | +0.22(+0.79%) |
May 28, 2008 | 28.22 | 28.38 | 27.55 | 27.57 | 19,106,002 | -0.64(-2.26%) |
May 27, 2008 | 27.94 | 28.37 | 27.88 | 28.20 | 12,848,664 | +0.22(+0.78%) |
May 26, 2008 | 28.59 | 28.62 | 27.64 | 27.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.59 | 28.62 | 27.64 | 27.99 | 14,982,226 | -0.44(-1.56%) |
May 22, 2008 | 27.79 | 28.81 | 27.38 | 28.43 | 20,258,252 | +0.92(+3.34%) |
May 21, 2008 | 27.38 | 27.81 | 27.24 | 27.51 | 15,954,040 | +0.09(+0.32%) |
May 20, 2008 | 27.10 | 27.54 | 26.95 | 27.42 | 24,127,882 | +0.49(+1.82%) |
May 19, 2008 | 26.24 | 27.06 | 26.13 | 26.93 | 16,479,754 | +0.90(+3.47%) |
May 16, 2008 | 25.86 | 26.25 | 25.66 | 26.03 | 22,024,840 | +0.50(+1.96%) |
May 15, 2008 | 25.85 | 25.96 | 25.36 | 25.53 | 19,909,692 | -0.26(-1.00%) |
May 14, 2008 | 26.21 | 26.42 | 25.79 | 25.79 | 12,677,627 | -0.43(-1.63%) |
May 13, 2008 | 26.42 | 26.65 | 26.17 | 26.21 | 7,663,431 | -0.19(-0.70%) |
May 12, 2008 | 26.72 | 26.72 | 26.22 | 26.40 | 6,308,476 | -0.13(-0.49%) |
May 09, 2008 | 26.65 | 26.75 | 26.27 | 26.53 | 6,417,438 | -0.05(-0.18%) |
May 08, 2008 | 26.38 | 27.04 | 26.17 | 26.58 | 8,948,670 | +0.27(+1.04%) |
May 07, 2008 | 26.37 | 26.76 | 26.22 | 26.30 | 10,645,406 | -0.11(-0.43%) |
May 06, 2008 | 26.63 | 26.79 | 26.22 | 26.42 | 14,820,078 | -0.22(-0.82%) |
May 05, 2008 | 27.03 | 27.41 | 26.63 | 26.63 | 14,090,333 | -0.32(-1.19%) |
May 02, 2008 | 26.59 | 27.67 | 26.59 | 26.96 | 16,038,304 | +0.46(+1.73%) |