Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.99 | 20.36 | 19.60 | 19.83 | 11,763,061 | -0.24(-1.21%) |
Jul 30, 2008 | 20.05 | 20.21 | 19.84 | 20.07 | 12,504,755 | +0.07(+0.35%) |
Jul 29, 2008 | 20.01 | 20.05 | 19.57 | 20.01 | 10,197,203 | +0.08(+0.38%) |
Jul 28, 2008 | 20.48 | 20.63 | 19.87 | 19.93 | 10,800,296 | -0.62(-3.00%) |
Jul 25, 2008 | 20.59 | 20.85 | 20.48 | 20.55 | 5,945,046 | -0.16(-0.77%) |
Jul 24, 2008 | 21.04 | 21.49 | 20.63 | 20.70 | 10,226,881 | -0.13(-0.63%) |
Jul 23, 2008 | 20.75 | 21.00 | 20.58 | 20.84 | 9,064,529 | +0.08(+0.37%) |
Jul 22, 2008 | 20.30 | 20.78 | 20.16 | 20.76 | 8,685,259 | +0.30(+1.49%) |
Jul 21, 2008 | 20.85 | 20.92 | 20.22 | 20.46 | 7,327,583 | -0.27(-1.30%) |
Jul 18, 2008 | 19.89 | 20.82 | 19.89 | 20.73 | 12,709,419 | +0.89(+4.47%) |
Jul 17, 2008 | 20.09 | 20.16 | 19.62 | 19.84 | 10,589,616 | -0.15(-0.73%) |
Jul 16, 2008 | 19.33 | 20.04 | 19.06 | 19.98 | 11,584,746 | +0.33(+1.69%) |
Jul 15, 2008 | 20.52 | 20.52 | 18.80 | 19.65 | 20,772,812 | -0.99(-4.80%) |
Jul 14, 2008 | 21.21 | 21.28 | 20.57 | 20.64 | 11,499,525 | -0.34(-1.62%) |
Jul 11, 2008 | 21.39 | 21.61 | 20.88 | 20.98 | 12,687,558 | -0.66(-3.07%) |
Jul 10, 2008 | 21.84 | 21.99 | 21.34 | 21.65 | 9,534,324 | -0.17(-0.79%) |
Jul 09, 2008 | 22.26 | 22.36 | 21.72 | 21.82 | 8,924,702 | -0.37(-1.65%) |
Jul 08, 2008 | 22.09 | 22.27 | 21.67 | 22.19 | 7,284,715 | +0.08(+0.38%) |
Jul 07, 2008 | 21.67 | 22.38 | 21.62 | 22.10 | 11,396,130 | +0.51(+2.37%) |
Jul 04, 2008 | 22.42 | 22.58 | 21.48 | 21.59 | 9,276,453 | +0.00(+0.00%) |
Jul 03, 2008 | 22.42 | 22.58 | 21.48 | 21.59 | 9,276,453 | -0.69(-3.08%) |
Jul 02, 2008 | 23.19 | 23.49 | 22.28 | 22.28 | 10,064,875 | -0.79(-3.42%) |
Jul 01, 2008 | 23.07 | 23.20 | 22.65 | 23.07 | 10,241,520 | -0.31(-1.33%) |
Jun 30, 2008 | 23.09 | 23.65 | 22.80 | 23.38 | 12,006,518 | +0.57(+2.52%) |
Jun 27, 2008 | 22.67 | 23.03 | 22.34 | 22.80 | 9,678,281 | +0.28(+1.26%) |
Jun 26, 2008 | 22.96 | 23.12 | 22.44 | 22.52 | 11,097,142 | -0.57(-2.46%) |
Jun 25, 2008 | 22.88 | 23.46 | 22.66 | 23.09 | 13,603,475 | +0.12(+0.51%) |
Jun 24, 2008 | 23.40 | 23.40 | 22.89 | 22.97 | 10,270,770 | -0.24(-1.02%) |
Jun 23, 2008 | 23.14 | 23.62 | 22.94 | 23.21 | 11,703,908 | +0.57(+2.54%) |
Jun 20, 2008 | 22.73 | 23.01 | 22.38 | 22.63 | 11,262,627 | -0.31(-1.36%) |
Jun 19, 2008 | 22.71 | 23.10 | 22.71 | 22.94 | 9,525,407 | +0.21(+0.91%) |
Jun 18, 2008 | 22.85 | 23.30 | 22.71 | 22.73 | 15,797,162 | -0.21(-0.91%) |
Jun 17, 2008 | 22.66 | 23.15 | 22.63 | 22.94 | 14,812,426 | +0.35(+1.56%) |
Jun 16, 2008 | 22.46 | 22.96 | 22.28 | 22.59 | 15,190,703 | +0.00(+0.00%) |
Jun 13, 2008 | 22.86 | 23.21 | 21.92 | 22.59 | 31,246,568 | -0.63(-2.71%) |
Jun 12, 2008 | 25.17 | 25.35 | 23.09 | 23.22 | 36,923,012 | -2.60(-10.09%) |
Jun 11, 2008 | 25.85 | 26.28 | 25.54 | 25.82 | 16,273,857 | +0.11(+0.43%) |
Jun 10, 2008 | 25.48 | 25.91 | 25.34 | 25.71 | 11,592,621 | -0.30(-1.14%) |
Jun 09, 2008 | 25.89 | 26.11 | 25.46 | 26.01 | 9,788,328 | +0.24(+0.94%) |
Jun 06, 2008 | 26.50 | 26.59 | 25.73 | 25.77 | 13,183,907 | -0.87(-3.28%) |
Jun 05, 2008 | 26.44 | 26.70 | 25.97 | 26.64 | 20,110,114 | +0.24(+0.92%) |
Jun 04, 2008 | 26.59 | 26.80 | 26.33 | 26.40 | 13,968,930 | -0.21(-0.81%) |
Jun 03, 2008 | 27.51 | 27.56 | 26.36 | 26.61 | 18,211,134 | -0.75(-2.73%) |
Jun 02, 2008 | 27.51 | 27.90 | 27.17 | 27.36 | 14,557,133 | -0.14(-0.50%) |
May 30, 2008 | 27.58 | 27.68 | 27.23 | 27.50 | 18,014,262 | +0.14(+0.51%) |
May 29, 2008 | 27.22 | 27.60 | 27.06 | 27.36 | 42,090,700 | -0.25(-0.90%) |
May 28, 2008 | 28.28 | 28.34 | 27.61 | 27.61 | 35,633,880 | -1.45(-4.98%) |
May 27, 2008 | 29.86 | 29.99 | 28.80 | 29.06 | 10,812,893 | -0.85(-2.83%) |
May 26, 2008 | 29.83 | 30.26 | 29.80 | 29.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.83 | 30.26 | 29.80 | 29.90 | 9,005,195 | -0.08(-0.25%) |
May 22, 2008 | 30.27 | 30.49 | 29.84 | 29.98 | 7,935,093 | -0.29(-0.96%) |
May 21, 2008 | 30.56 | 31.06 | 30.11 | 30.27 | 6,816,353 | -0.18(-0.59%) |
May 20, 2008 | 30.41 | 30.76 | 30.22 | 30.45 | 4,815,046 | +0.03(+0.11%) |
May 19, 2008 | 30.10 | 30.83 | 30.10 | 30.42 | 8,952,964 | +0.39(+1.29%) |
May 16, 2008 | 30.05 | 30.30 | 29.83 | 30.03 | 7,026,832 | -0.02(-0.07%) |
May 15, 2008 | 29.93 | 30.37 | 29.92 | 30.05 | 6,739,888 | +0.21(+0.72%) |
May 14, 2008 | 29.97 | 30.23 | 29.74 | 29.83 | 5,173,196 | -0.08(-0.28%) |
May 13, 2008 | 30.00 | 30.13 | 29.72 | 29.92 | 5,470,550 | -0.06(-0.21%) |
May 12, 2008 | 29.70 | 30.12 | 29.56 | 29.98 | 4,150,608 | +0.42(+1.41%) |
May 09, 2008 | 30.49 | 30.57 | 29.21 | 29.56 | 6,149,334 | -1.30(-4.22%) |
May 08, 2008 | 30.47 | 30.89 | 30.29 | 30.87 | 5,668,580 | +0.57(+1.90%) |
May 07, 2008 | 31.16 | 31.17 | 30.20 | 30.29 | 6,173,989 | -0.69(-2.21%) |
May 06, 2008 | 30.53 | 31.05 | 30.49 | 30.98 | 5,974,750 | +0.44(+1.43%) |
May 05, 2008 | 30.62 | 31.00 | 30.35 | 30.54 | 5,593,976 | +0.10(+0.34%) |
May 02, 2008 | 29.88 | 30.76 | 29.88 | 30.44 | 5,521,635 | +0.52(+1.74%) |