Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.68 | 19.70 | 18.68 | 18.87 | 7,446,087 | -0.30(-1.54%) |
Jul 30, 2008 | 19.18 | 19.79 | 18.73 | 19.17 | 6,404,320 | +0.10(+0.52%) |
Jul 29, 2008 | 19.07 | 19.29 | 18.41 | 19.07 | 6,736,238 | +0.59(+3.20%) |
Jul 28, 2008 | 19.14 | 19.16 | 18.44 | 18.48 | 5,209,063 | -0.53(-2.76%) |
Jul 25, 2008 | 19.02 | 19.80 | 18.93 | 19.01 | 6,402,278 | -0.13(-0.69%) |
Jul 24, 2008 | 20.13 | 20.27 | 19.01 | 19.14 | 6,998,201 | -0.97(-4.80%) |
Jul 23, 2008 | 18.87 | 20.62 | 18.75 | 20.10 | 12,848,750 | +0.90(+4.69%) |
Jul 22, 2008 | 18.68 | 19.22 | 17.88 | 19.20 | 11,504,533 | +0.32(+1.70%) |
Jul 21, 2008 | 19.65 | 19.95 | 18.84 | 18.88 | 5,697,781 | -0.84(-4.26%) |
Jul 18, 2008 | 20.20 | 20.20 | 19.13 | 19.72 | 7,911,784 | +0.09(+0.47%) |
Jul 17, 2008 | 18.84 | 19.71 | 18.26 | 19.63 | 7,733,302 | +0.86(+4.58%) |
Jul 16, 2008 | 17.54 | 18.99 | 17.40 | 18.77 | 7,329,448 | +1.22(+6.96%) |
Jul 15, 2008 | 17.81 | 18.04 | 16.86 | 17.55 | 12,679,848 | -0.41(-2.30%) |
Jul 14, 2008 | 18.27 | 18.41 | 17.61 | 17.96 | 9,616,880 | -0.02(-0.11%) |
Jul 11, 2008 | 18.38 | 18.59 | 17.74 | 17.98 | 17,883,526 | -0.75(-4.00%) |
Jul 10, 2008 | 19.54 | 19.80 | 18.18 | 18.73 | 18,539,340 | -1.79(-8.71%) |
Jul 09, 2008 | 21.34 | 21.34 | 20.40 | 20.52 | 6,354,787 | -0.85(-3.99%) |
Jul 08, 2008 | 20.78 | 21.48 | 20.48 | 21.37 | 8,243,625 | +0.79(+3.83%) |
Jul 07, 2008 | 20.28 | 20.94 | 20.27 | 20.58 | 7,607,045 | +0.41(+2.02%) |
Jul 04, 2008 | 20.13 | 20.80 | 19.84 | 20.18 | 5,720,489 | +0.00(+0.00%) |
Jul 03, 2008 | 20.13 | 20.80 | 19.84 | 20.18 | 5,720,489 | +0.18(+0.89%) |
Jul 02, 2008 | 20.21 | 20.67 | 20.00 | 20.00 | 7,341,917 | -0.18(-0.88%) |
Jul 01, 2008 | 19.71 | 20.31 | 19.37 | 20.18 | 9,007,209 | +0.28(+1.39%) |
Jun 30, 2008 | 20.39 | 20.92 | 19.89 | 19.90 | 8,152,158 | -0.51(-2.48%) |
Jun 27, 2008 | 20.63 | 20.88 | 20.14 | 20.40 | 8,595,159 | -0.37(-1.80%) |
Jun 26, 2008 | 21.57 | 21.57 | 20.77 | 20.78 | 8,849,414 | -1.00(-4.61%) |
Jun 25, 2008 | 21.44 | 23.04 | 21.44 | 21.78 | 9,112,396 | +0.22(+1.01%) |
Jun 24, 2008 | 21.61 | 21.87 | 21.02 | 21.57 | 5,439,940 | -0.20(-0.91%) |
Jun 23, 2008 | 22.32 | 22.49 | 21.53 | 21.76 | 4,573,011 | -0.42(-1.89%) |
Jun 20, 2008 | 22.69 | 22.85 | 22.04 | 22.18 | 6,813,572 | -0.76(-3.32%) |
Jun 19, 2008 | 22.32 | 23.07 | 22.18 | 22.95 | 6,369,878 | +0.65(+2.92%) |
Jun 18, 2008 | 22.68 | 22.87 | 22.11 | 22.30 | 6,829,671 | -0.68(-2.94%) |
Jun 17, 2008 | 23.03 | 23.45 | 22.76 | 22.97 | 6,141,455 | +0.11(+0.46%) |
Jun 16, 2008 | 22.67 | 22.94 | 22.23 | 22.87 | 4,755,871 | +0.06(+0.26%) |
Jun 13, 2008 | 21.88 | 22.84 | 21.88 | 22.81 | 5,434,291 | +0.97(+4.45%) |
Jun 12, 2008 | 21.15 | 22.59 | 21.05 | 21.84 | 6,596,929 | +0.23(+1.06%) |
Jun 11, 2008 | 22.15 | 22.26 | 21.55 | 21.61 | 5,358,093 | -0.60(-2.69%) |
Jun 10, 2008 | 22.03 | 22.56 | 21.61 | 22.20 | 5,960,765 | +0.16(+0.75%) |
Jun 09, 2008 | 22.34 | 22.59 | 21.71 | 22.04 | 5,948,903 | -0.28(-1.27%) |
Jun 06, 2008 | 23.23 | 23.23 | 22.27 | 22.32 | 8,045,464 | -1.14(-4.84%) |
Jun 05, 2008 | 23.31 | 23.76 | 22.85 | 23.46 | 10,724,733 | +0.28(+1.22%) |
Jun 04, 2008 | 22.99 | 23.54 | 22.73 | 23.18 | 8,972,794 | +0.35(+1.52%) |
Jun 03, 2008 | 22.90 | 23.12 | 22.39 | 22.83 | 7,570,133 | +0.03(+0.14%) |
Jun 02, 2008 | 22.95 | 23.18 | 22.19 | 22.80 | 8,456,156 | -0.18(-0.77%) |
May 30, 2008 | 23.48 | 23.61 | 22.83 | 22.97 | 11,676,179 | -0.48(-2.04%) |
May 29, 2008 | 22.47 | 23.60 | 22.40 | 23.45 | 9,464,213 | +0.95(+4.20%) |
May 28, 2008 | 22.05 | 22.87 | 22.05 | 22.51 | 8,717,603 | +0.56(+2.54%) |
May 27, 2008 | 21.84 | 22.38 | 21.67 | 21.95 | 8,821,723 | +0.16(+0.75%) |
May 26, 2008 | 22.68 | 22.68 | 21.61 | 21.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.68 | 22.68 | 21.61 | 21.78 | 11,420,140 | -0.97(-4.24%) |
May 22, 2008 | 23.26 | 23.31 | 22.73 | 22.75 | 10,790,395 | -0.44(-1.90%) |
May 21, 2008 | 24.29 | 24.40 | 22.88 | 23.19 | 9,424,008 | -1.06(-4.36%) |
May 20, 2008 | 24.36 | 24.56 | 23.89 | 24.25 | 5,792,860 | -0.42(-1.70%) |
May 19, 2008 | 25.30 | 25.38 | 24.54 | 24.67 | 7,159,237 | -0.58(-2.29%) |
May 16, 2008 | 24.71 | 25.29 | 24.35 | 25.25 | 16,225,788 | +0.76(+3.08%) |
May 15, 2008 | 23.94 | 24.53 | 23.41 | 24.49 | 8,267,111 | +0.76(+3.18%) |
May 14, 2008 | 23.41 | 24.26 | 23.41 | 23.73 | 6,272,041 | +0.43(+1.83%) |
May 13, 2008 | 23.54 | 23.83 | 22.99 | 23.31 | 5,781,640 | -0.14(-0.59%) |
May 12, 2008 | 22.68 | 23.56 | 22.58 | 23.45 | 6,441,312 | +0.86(+3.81%) |
May 09, 2008 | 22.65 | 22.94 | 22.36 | 22.59 | 3,439,128 | -0.18(-0.81%) |
May 08, 2008 | 22.99 | 23.52 | 22.45 | 22.77 | 10,567,740 | -0.54(-2.31%) |
May 07, 2008 | 23.77 | 24.14 | 23.16 | 23.31 | 6,501,229 | -0.38(-1.61%) |
May 06, 2008 | 23.14 | 23.76 | 22.84 | 23.69 | 6,609,945 | +0.54(+2.33%) |
May 05, 2008 | 24.09 | 24.11 | 23.04 | 23.15 | 8,001,157 | -0.79(-3.32%) |
May 02, 2008 | 24.29 | 24.44 | 23.60 | 23.94 | 11,679,099 | +0.60(+2.59%) |