Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.98 | 18.89 | 17.72 | 18.47 | 3,438,403 | +0.24(+1.31%) |
Jul 30, 2008 | 18.54 | 19.12 | 17.75 | 18.23 | 4,824,095 | -0.13(-0.70%) |
Jul 29, 2008 | 18.36 | 18.55 | 17.26 | 18.36 | 3,656,932 | +1.12(+6.51%) |
Jul 28, 2008 | 17.82 | 18.48 | 17.18 | 17.24 | 2,684,407 | -0.62(-3.45%) |
Jul 25, 2008 | 17.78 | 18.65 | 17.41 | 17.86 | 3,693,912 | +0.13(+0.73%) |
Jul 24, 2008 | 19.23 | 19.33 | 17.57 | 17.73 | 5,912,132 | -1.65(-8.54%) |
Jul 23, 2008 | 18.73 | 20.21 | 18.41 | 19.38 | 6,282,173 | +0.64(+3.43%) |
Jul 22, 2008 | 17.53 | 18.84 | 17.06 | 18.74 | 4,418,269 | +1.04(+5.87%) |
Jul 21, 2008 | 17.49 | 18.01 | 17.29 | 17.70 | 4,041,034 | +0.30(+1.74%) |
Jul 18, 2008 | 18.03 | 18.18 | 17.02 | 17.40 | 3,939,863 | -0.16(-0.89%) |
Jul 17, 2008 | 17.31 | 18.44 | 17.04 | 17.55 | 9,066,248 | +0.53(+3.13%) |
Jul 16, 2008 | 16.10 | 17.32 | 15.67 | 17.02 | 4,573,953 | +0.95(+5.89%) |
Jul 15, 2008 | 15.72 | 16.38 | 14.94 | 16.07 | 4,784,972 | -0.02(-0.11%) |
Jul 14, 2008 | 16.50 | 16.74 | 15.85 | 16.09 | 5,888,574 | +0.24(+1.51%) |
Jul 11, 2008 | 15.70 | 16.63 | 15.41 | 15.85 | 7,507,022 | -0.26(-1.60%) |
Jul 10, 2008 | 16.53 | 16.84 | 15.93 | 16.11 | 4,952,277 | -0.66(-3.95%) |
Jul 09, 2008 | 18.18 | 18.30 | 16.60 | 16.77 | 3,534,925 | -0.98(-5.54%) |
Jul 08, 2008 | 16.93 | 17.89 | 16.60 | 17.75 | 6,427,573 | +0.79(+4.66%) |
Jul 07, 2008 | 17.36 | 17.75 | 16.09 | 16.96 | 5,359,713 | -0.37(-2.12%) |
Jul 04, 2008 | 17.41 | 17.76 | 16.82 | 17.33 | 3,082,211 | +0.00(+0.00%) |
Jul 03, 2008 | 17.41 | 17.76 | 16.82 | 17.33 | 3,082,211 | -0.01(-0.05%) |
Jul 02, 2008 | 18.25 | 18.34 | 17.32 | 17.34 | 3,405,419 | -0.87(-4.80%) |
Jul 01, 2008 | 16.92 | 18.21 | 16.92 | 18.21 | 6,222,156 | +0.99(+5.77%) |
Jun 30, 2008 | 17.62 | 17.85 | 17.18 | 17.22 | 2,768,806 | -0.40(-2.24%) |
Jun 27, 2008 | 17.48 | 17.83 | 17.12 | 17.62 | 3,490,946 | +0.05(+0.26%) |
Jun 26, 2008 | 18.20 | 18.43 | 17.52 | 17.57 | 4,210,499 | -1.01(-5.44%) |
Jun 25, 2008 | 18.24 | 19.20 | 18.16 | 18.58 | 4,324,707 | +0.44(+2.43%) |
Jun 24, 2008 | 17.45 | 18.74 | 17.12 | 18.14 | 8,636,428 | +0.63(+3.57%) |
Jun 23, 2008 | 18.62 | 18.70 | 17.39 | 17.52 | 4,614,276 | -0.97(-5.27%) |
Jun 20, 2008 | 18.77 | 19.14 | 18.43 | 18.49 | 2,866,705 | -0.66(-3.46%) |
Jun 19, 2008 | 18.45 | 19.17 | 18.28 | 19.15 | 3,072,796 | +0.48(+2.56%) |
Jun 18, 2008 | 18.51 | 18.81 | 18.25 | 18.67 | 3,246,585 | +0.03(+0.15%) |
Jun 17, 2008 | 18.99 | 19.04 | 18.24 | 18.65 | 3,672,170 | -0.12(-0.64%) |
Jun 16, 2008 | 18.20 | 18.80 | 18.04 | 18.77 | 3,121,298 | +0.46(+2.51%) |
Jun 13, 2008 | 17.86 | 18.34 | 17.86 | 18.31 | 3,052,946 | +0.53(+3.00%) |
Jun 12, 2008 | 17.71 | 18.35 | 17.69 | 17.77 | 3,159,020 | +0.18(+1.05%) |
Jun 11, 2008 | 18.59 | 18.70 | 17.55 | 17.59 | 4,396,049 | -1.00(-5.39%) |
Jun 10, 2008 | 18.11 | 18.75 | 17.29 | 18.59 | 6,039,522 | +0.84(+4.71%) |
Jun 09, 2008 | 17.91 | 18.38 | 17.16 | 17.75 | 5,385,862 | +0.01(+0.05%) |
Jun 06, 2008 | 18.60 | 18.66 | 17.64 | 17.75 | 5,999,545 | -1.04(-5.53%) |
Jun 05, 2008 | 19.49 | 19.50 | 18.20 | 18.78 | 8,573,381 | -0.54(-2.81%) |
Jun 04, 2008 | 19.78 | 20.23 | 19.33 | 19.33 | 5,735,719 | -0.53(-2.69%) |
Jun 03, 2008 | 19.67 | 20.21 | 19.40 | 19.86 | 7,991,306 | +0.59(+3.05%) |
Jun 02, 2008 | 19.32 | 19.46 | 18.82 | 19.27 | 5,554,309 | -0.10(-0.52%) |
May 30, 2008 | 19.51 | 19.68 | 19.05 | 19.37 | 3,272,838 | +0.04(+0.19%) |
May 29, 2008 | 20.06 | 20.06 | 19.18 | 19.34 | 5,263,484 | -0.73(-3.62%) |
May 28, 2008 | 19.77 | 20.29 | 19.58 | 20.06 | 4,538,717 | +0.39(+1.96%) |
May 27, 2008 | 19.25 | 19.86 | 18.49 | 19.68 | 5,408,146 | +0.30(+1.57%) |
May 26, 2008 | 19.97 | 20.03 | 19.03 | 19.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.97 | 20.03 | 19.03 | 19.37 | 5,414,927 | -0.70(-3.48%) |
May 22, 2008 | 20.35 | 20.66 | 19.86 | 20.07 | 3,672,385 | -0.20(-1.00%) |
May 21, 2008 | 21.29 | 21.31 | 20.22 | 20.27 | 4,330,124 | -1.01(-4.75%) |
May 20, 2008 | 22.10 | 22.26 | 21.05 | 21.28 | 5,182,750 | -1.15(-5.12%) |
May 19, 2008 | 22.87 | 23.02 | 22.22 | 22.43 | 3,274,984 | -0.48(-2.09%) |
May 16, 2008 | 23.37 | 23.45 | 22.21 | 22.91 | 5,026,103 | +0.11(+0.48%) |
May 15, 2008 | 21.88 | 22.89 | 21.85 | 22.80 | 7,100,800 | +0.97(+4.47%) |
May 14, 2008 | 21.42 | 22.27 | 21.42 | 21.83 | 5,259,956 | +0.43(+2.02%) |
May 13, 2008 | 21.38 | 21.76 | 20.83 | 21.40 | 4,102,627 | -0.09(-0.43%) |
May 12, 2008 | 21.27 | 21.51 | 20.83 | 21.49 | 1,929,266 | +0.45(+2.14%) |
May 09, 2008 | 21.39 | 21.83 | 20.79 | 21.04 | 1,810,338 | -0.48(-2.22%) |
May 08, 2008 | 22.07 | 22.17 | 21.31 | 21.51 | 3,433,932 | -0.42(-1.93%) |
May 07, 2008 | 22.96 | 23.24 | 21.88 | 21.94 | 4,129,597 | -1.07(-4.64%) |
May 06, 2008 | 22.41 | 23.14 | 21.65 | 23.00 | 6,035,823 | +0.17(+0.77%) |
May 05, 2008 | 21.79 | 23.00 | 21.68 | 22.83 | 5,305,158 | +0.86(+3.89%) |
May 02, 2008 | 22.30 | 22.68 | 21.81 | 21.97 | 2,174,035 | -0.06(-0.29%) |