Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.58 | 19.70 | 19.33 | 19.35 | 9,405,894 | -0.40(-2.03%) |
Jul 30, 2008 | 19.82 | 19.89 | 19.48 | 19.75 | 8,715,478 | +0.08(+0.42%) |
Jul 29, 2008 | 19.67 | 19.84 | 19.51 | 19.67 | 8,195,013 | +0.15(+0.78%) |
Jul 28, 2008 | 19.57 | 19.79 | 19.48 | 19.51 | 9,051,013 | -0.20(-1.00%) |
Jul 25, 2008 | 19.35 | 19.75 | 19.32 | 19.71 | 9,024,560 | +0.36(+1.88%) |
Jul 24, 2008 | 19.67 | 19.72 | 19.31 | 19.35 | 8,329,365 | -0.28(-1.42%) |
Jul 23, 2008 | 19.80 | 19.95 | 19.45 | 19.63 | 12,547,693 | -0.37(-1.85%) |
Jul 22, 2008 | 19.75 | 20.16 | 19.64 | 20.00 | 14,677,736 | +0.24(+1.22%) |
Jul 21, 2008 | 20.05 | 20.05 | 19.61 | 19.75 | 13,084,678 | -0.26(-1.27%) |
Jul 18, 2008 | 19.66 | 20.27 | 19.47 | 20.01 | 15,554,935 | +0.36(+1.82%) |
Jul 17, 2008 | 19.04 | 19.90 | 19.04 | 19.65 | 25,308,960 | +1.14(+6.15%) |
Jul 16, 2008 | 18.02 | 18.58 | 17.78 | 18.51 | 18,954,678 | +0.43(+2.39%) |
Jul 15, 2008 | 18.13 | 18.25 | 17.71 | 18.08 | 17,082,904 | -0.21(-1.13%) |
Jul 14, 2008 | 18.49 | 18.72 | 18.13 | 18.29 | 7,660,453 | +0.05(+0.28%) |
Jul 11, 2008 | 18.26 | 18.49 | 18.05 | 18.24 | 12,967,413 | -0.26(-1.43%) |
Jul 10, 2008 | 18.30 | 18.54 | 18.25 | 18.50 | 9,416,609 | +0.18(+0.97%) |
Jul 09, 2008 | 18.57 | 18.69 | 18.32 | 18.32 | 11,659,199 | -0.34(-1.81%) |
Jul 08, 2008 | 18.46 | 18.66 | 18.25 | 18.66 | 10,076,246 | +0.13(+0.71%) |
Jul 07, 2008 | 18.62 | 18.80 | 18.40 | 18.53 | 8,586,243 | +0.00(+0.00%) |
Jul 04, 2008 | 18.41 | 18.69 | 18.28 | 18.53 | 7,318,065 | +0.00(+0.00%) |
Jul 03, 2008 | 18.41 | 18.69 | 18.28 | 18.53 | 7,318,065 | +0.27(+1.48%) |
Jul 02, 2008 | 18.71 | 18.86 | 18.24 | 18.26 | 11,333,939 | -0.56(-2.97%) |
Jul 01, 2008 | 18.50 | 18.87 | 18.40 | 18.82 | 9,091,975 | +0.04(+0.22%) |
Jun 30, 2008 | 18.67 | 18.88 | 18.37 | 18.78 | 9,665,377 | +0.10(+0.56%) |
Jun 27, 2008 | 18.77 | 19.01 | 18.37 | 18.67 | 14,008,886 | +0.15(+0.83%) |
Jun 26, 2008 | 19.14 | 19.14 | 18.46 | 18.52 | 12,837,227 | -0.86(-4.44%) |
Jun 25, 2008 | 19.36 | 19.47 | 19.23 | 19.38 | 9,834,637 | +0.08(+0.39%) |
Jun 24, 2008 | 19.45 | 19.50 | 19.21 | 19.31 | 5,338,692 | -0.15(-0.76%) |
Jun 23, 2008 | 19.45 | 19.57 | 19.37 | 19.45 | 5,206,650 | +0.00(+0.00%) |
Jun 20, 2008 | 19.86 | 19.86 | 19.37 | 19.45 | 11,896,116 | -0.47(-2.34%) |
Jun 19, 2008 | 19.46 | 20.01 | 19.39 | 19.92 | 10,141,834 | +0.41(+2.09%) |
Jun 18, 2008 | 19.58 | 19.74 | 19.46 | 19.51 | 5,268,882 | -0.16(-0.80%) |
Jun 17, 2008 | 19.76 | 19.86 | 19.51 | 19.67 | 9,106,420 | -0.08(-0.39%) |
Jun 16, 2008 | 19.68 | 19.85 | 19.64 | 19.75 | 4,687,276 | -0.12(-0.61%) |
Jun 13, 2008 | 19.66 | 19.96 | 19.62 | 19.87 | 8,151,696 | +0.45(+2.33%) |
Jun 12, 2008 | 19.36 | 19.61 | 19.27 | 19.42 | 8,293,515 | +0.20(+1.02%) |
Jun 11, 2008 | 19.39 | 19.75 | 19.20 | 19.22 | 9,221,153 | -0.15(-0.79%) |
Jun 10, 2008 | 19.34 | 19.51 | 19.12 | 19.37 | 6,947,583 | +0.02(+0.13%) |
Jun 09, 2008 | 19.25 | 19.39 | 19.09 | 19.35 | 7,119,756 | +0.11(+0.58%) |
Jun 06, 2008 | 19.86 | 19.99 | 19.24 | 19.24 | 13,732,871 | -0.82(-4.07%) |
Jun 05, 2008 | 19.44 | 20.07 | 19.40 | 20.05 | 13,795,194 | +0.65(+3.33%) |
Jun 04, 2008 | 19.19 | 19.46 | 19.18 | 19.41 | 9,294,355 | +0.08(+0.41%) |
Jun 03, 2008 | 18.90 | 19.43 | 18.90 | 19.33 | 14,278,455 | +0.48(+2.54%) |
Jun 02, 2008 | 18.90 | 19.00 | 18.69 | 18.85 | 8,461,523 | -0.14(-0.75%) |
May 30, 2008 | 18.70 | 19.11 | 18.59 | 18.99 | 9,158,740 | +0.41(+2.22%) |
May 29, 2008 | 18.63 | 18.70 | 18.41 | 18.58 | 9,186,101 | -0.01(-0.07%) |
May 28, 2008 | 18.42 | 18.69 | 18.42 | 18.59 | 6,675,882 | +0.16(+0.87%) |
May 27, 2008 | 18.46 | 18.55 | 18.26 | 18.43 | 7,205,769 | +0.01(+0.04%) |
May 26, 2008 | 18.64 | 18.64 | 18.22 | 18.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.64 | 18.64 | 18.22 | 18.42 | 7,284,134 | -0.22(-1.16%) |
May 22, 2008 | 18.66 | 18.79 | 18.48 | 18.64 | 10,706,295 | -0.08(-0.42%) |
May 21, 2008 | 19.08 | 19.15 | 18.66 | 18.72 | 6,752,595 | -0.28(-1.47%) |
May 20, 2008 | 18.97 | 19.11 | 18.72 | 19.00 | 8,864,654 | -0.10(-0.52%) |
May 19, 2008 | 19.34 | 19.46 | 19.07 | 19.10 | 9,879,790 | -0.35(-1.82%) |
May 16, 2008 | 19.52 | 19.66 | 19.29 | 19.45 | 7,382,821 | +0.00(+0.00%) |
May 15, 2008 | 19.17 | 19.47 | 19.01 | 19.45 | 7,348,366 | +0.26(+1.34%) |
May 14, 2008 | 19.06 | 19.38 | 19.03 | 19.19 | 4,437,470 | +0.15(+0.78%) |
May 13, 2008 | 19.10 | 19.33 | 18.95 | 19.05 | 6,035,633 | -0.00(-0.01%) |
May 12, 2008 | 18.85 | 19.09 | 18.63 | 19.05 | 4,171,129 | +0.33(+1.74%) |
May 09, 2008 | 18.57 | 18.82 | 18.50 | 18.72 | 2,493,683 | -0.06(-0.34%) |
May 08, 2008 | 18.49 | 18.86 | 18.37 | 18.79 | 6,978,324 | +0.30(+1.62%) |
May 07, 2008 | 18.80 | 18.80 | 18.46 | 18.49 | 6,060,644 | -0.26(-1.41%) |
May 06, 2008 | 18.64 | 18.78 | 18.49 | 18.75 | 4,109,053 | +0.00(+0.01%) |
May 05, 2008 | 19.02 | 19.02 | 18.53 | 18.75 | 9,973,743 | -0.20(-1.05%) |
May 02, 2008 | 19.37 | 19.43 | 18.79 | 18.95 | 8,899,672 | -0.20(-1.03%) |