Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.18 | 19.71 | 19.11 | 19.33 | 7,131,608 | -0.05(-0.28%) |
Jul 30, 2008 | 19.47 | 19.71 | 19.11 | 19.39 | 8,714,850 | -0.06(-0.32%) |
Jul 29, 2008 | 19.45 | 19.65 | 19.04 | 19.45 | 10,629,965 | +0.50(+2.63%) |
Jul 28, 2008 | 18.90 | 19.09 | 18.81 | 18.95 | 8,449,282 | -0.12(-0.65%) |
Jul 25, 2008 | 19.00 | 19.11 | 18.62 | 19.08 | 8,428,154 | +0.30(+1.62%) |
Jul 24, 2008 | 18.73 | 18.93 | 18.62 | 18.77 | 8,875,070 | -0.33(-1.75%) |
Jul 23, 2008 | 18.54 | 19.16 | 18.27 | 19.11 | 8,622,184 | +0.48(+2.59%) |
Jul 22, 2008 | 18.49 | 18.83 | 18.30 | 18.62 | 11,705,819 | -0.02(-0.12%) |
Jul 21, 2008 | 19.04 | 19.11 | 18.44 | 18.65 | 8,538,522 | -0.32(-1.68%) |
Jul 18, 2008 | 18.55 | 19.16 | 18.37 | 18.97 | 11,554,607 | +0.33(+1.75%) |
Jul 17, 2008 | 18.97 | 19.46 | 18.34 | 18.64 | 18,257,008 | -0.99(-5.04%) |
Jul 16, 2008 | 18.86 | 19.95 | 18.85 | 19.63 | 19,833,730 | +1.06(+5.70%) |
Jul 15, 2008 | 17.97 | 18.91 | 17.97 | 18.57 | 11,163,259 | +0.41(+2.27%) |
Jul 14, 2008 | 18.51 | 18.65 | 17.99 | 18.16 | 7,096,509 | -0.21(-1.15%) |
Jul 11, 2008 | 18.10 | 18.65 | 17.96 | 18.37 | 9,859,460 | +0.07(+0.38%) |
Jul 10, 2008 | 17.87 | 18.44 | 17.66 | 18.30 | 11,889,385 | +0.34(+1.91%) |
Jul 09, 2008 | 18.36 | 18.57 | 17.94 | 17.95 | 9,362,078 | -0.65(-3.47%) |
Jul 08, 2008 | 18.56 | 18.85 | 18.30 | 18.60 | 10,414,074 | -0.03(-0.17%) |
Jul 07, 2008 | 18.69 | 19.10 | 18.39 | 18.63 | 9,680,029 | +0.16(+0.89%) |
Jul 04, 2008 | 18.61 | 18.78 | 18.16 | 18.47 | 5,998,131 | +0.00(+0.00%) |
Jul 03, 2008 | 18.61 | 18.78 | 18.16 | 18.47 | 5,998,131 | -0.05(-0.25%) |
Jul 02, 2008 | 19.06 | 19.11 | 18.44 | 18.51 | 10,952,130 | -0.40(-2.10%) |
Jul 01, 2008 | 19.05 | 19.08 | 18.36 | 18.91 | 17,016,458 | -0.75(-3.80%) |
Jun 30, 2008 | 19.47 | 20.04 | 19.47 | 19.66 | 9,106,083 | -0.02(-0.08%) |
Jun 27, 2008 | 20.17 | 20.30 | 19.29 | 19.67 | 19,940,738 | -0.62(-3.07%) |
Jun 26, 2008 | 21.01 | 21.02 | 20.19 | 20.30 | 9,954,268 | -0.94(-4.44%) |
Jun 25, 2008 | 21.01 | 21.61 | 20.83 | 21.24 | 11,153,446 | +0.47(+2.25%) |
Jun 24, 2008 | 20.94 | 21.28 | 20.77 | 20.77 | 11,697,494 | -0.22(-1.04%) |
Jun 23, 2008 | 21.47 | 21.66 | 20.99 | 20.99 | 5,766,261 | -0.31(-1.46%) |
Jun 20, 2008 | 21.47 | 21.54 | 21.11 | 21.30 | 10,959,222 | -0.38(-1.76%) |
Jun 19, 2008 | 21.29 | 21.96 | 21.02 | 21.68 | 9,900,509 | +0.50(+2.35%) |
Jun 18, 2008 | 21.22 | 21.33 | 20.98 | 21.18 | 9,034,270 | -0.09(-0.40%) |
Jun 17, 2008 | 21.61 | 21.68 | 21.26 | 21.27 | 5,073,626 | -0.33(-1.55%) |
Jun 16, 2008 | 21.25 | 21.80 | 21.15 | 21.61 | 7,581,128 | +0.22(+1.02%) |
Jun 13, 2008 | 20.54 | 21.41 | 20.47 | 21.39 | 10,674,884 | +1.10(+5.41%) |
Jun 12, 2008 | 20.31 | 20.69 | 20.17 | 20.29 | 8,937,837 | +0.01(+0.04%) |
Jun 11, 2008 | 20.87 | 20.94 | 20.27 | 20.28 | 9,047,981 | -0.65(-3.12%) |
Jun 10, 2008 | 20.94 | 21.18 | 20.75 | 20.94 | 8,357,413 | -0.23(-1.10%) |
Jun 09, 2008 | 21.32 | 21.38 | 20.69 | 21.17 | 8,410,540 | -0.08(-0.37%) |
Jun 06, 2008 | 21.72 | 21.92 | 21.18 | 21.25 | 9,375,273 | -0.68(-3.09%) |
Jun 05, 2008 | 21.79 | 21.96 | 21.48 | 21.92 | 8,541,416 | +0.23(+1.08%) |
Jun 04, 2008 | 21.01 | 21.91 | 21.01 | 21.69 | 12,303,969 | +0.73(+3.49%) |
Jun 03, 2008 | 20.92 | 21.23 | 20.65 | 20.96 | 10,347,933 | +0.12(+0.60%) |
Jun 02, 2008 | 21.14 | 21.35 | 20.62 | 20.83 | 9,196,374 | -0.34(-1.62%) |
May 30, 2008 | 21.03 | 21.29 | 21.03 | 21.18 | 7,082,654 | +0.19(+0.89%) |
May 29, 2008 | 20.82 | 21.14 | 20.82 | 20.99 | 5,743,644 | +0.09(+0.45%) |
May 28, 2008 | 21.01 | 21.02 | 20.63 | 20.90 | 5,570,392 | -0.02(-0.07%) |
May 27, 2008 | 20.37 | 21.01 | 20.37 | 20.91 | 8,094,638 | +0.50(+2.44%) |
May 26, 2008 | 20.47 | 20.55 | 20.13 | 20.41 | 4,560,028 | +0.00(+0.00%) |
May 23, 2008 | 20.47 | 20.55 | 20.13 | 20.41 | 4,560,028 | -0.12(-0.61%) |
May 22, 2008 | 20.59 | 20.85 | 20.28 | 20.54 | 6,969,157 | +0.09(+0.42%) |
May 21, 2008 | 20.80 | 21.09 | 20.20 | 20.45 | 10,274,669 | -0.46(-2.20%) |
May 20, 2008 | 21.01 | 21.24 | 20.72 | 20.91 | 6,967,903 | -0.30(-1.40%) |
May 19, 2008 | 21.10 | 21.60 | 21.04 | 21.21 | 8,502,019 | +0.23(+1.11%) |
May 16, 2008 | 21.11 | 21.13 | 20.56 | 20.97 | 7,215,696 | -0.02(-0.07%) |
May 15, 2008 | 20.48 | 21.06 | 20.48 | 20.99 | 7,339,474 | +0.39(+1.89%) |
May 14, 2008 | 20.63 | 21.23 | 20.52 | 20.60 | 10,389,633 | +0.09(+0.42%) |
May 13, 2008 | 20.55 | 20.62 | 20.36 | 20.52 | 5,232,626 | +0.01(+0.04%) |
May 12, 2008 | 20.13 | 20.55 | 20.03 | 20.51 | 6,346,905 | +0.46(+2.29%) |
May 09, 2008 | 19.85 | 20.31 | 19.75 | 20.05 | 5,889,020 | -0.04(-0.19%) |
May 08, 2008 | 20.06 | 20.35 | 19.92 | 20.09 | 6,854,211 | +0.06(+0.31%) |
May 07, 2008 | 20.05 | 20.34 | 19.87 | 20.02 | 10,919,027 | -0.12(-0.58%) |
May 06, 2008 | 19.54 | 20.15 | 19.29 | 20.14 | 6,750,813 | +0.49(+2.50%) |
May 05, 2008 | 19.92 | 20.13 | 19.56 | 19.65 | 6,428,413 | -0.40(-1.98%) |
May 02, 2008 | 20.24 | 20.38 | 19.69 | 20.05 | 6,343,394 | +0.09(+0.43%) |