Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.57 | 19.90 | 19.46 | 19.47 | 79,812,424 | -0.39(-1.94%) |
Jul 30, 2008 | 19.84 | 20.05 | 19.61 | 19.86 | 68,642,520 | +0.09(+0.46%) |
Jul 29, 2008 | 19.77 | 19.83 | 19.23 | 19.77 | 87,615,944 | +0.46(+2.39%) |
Jul 28, 2008 | 19.73 | 19.77 | 19.18 | 19.31 | 78,848,768 | -0.50(-2.52%) |
Jul 25, 2008 | 19.41 | 19.85 | 19.31 | 19.81 | 77,315,600 | +0.55(+2.83%) |
Jul 24, 2008 | 19.75 | 19.81 | 19.26 | 19.26 | 107,027,352 | -0.75(-3.75%) |
Jul 23, 2008 | 19.58 | 20.32 | 19.57 | 20.01 | 102,931,520 | +0.48(+2.44%) |
Jul 22, 2008 | 19.33 | 19.64 | 19.29 | 19.53 | 116,768,288 | +0.12(+0.62%) |
Jul 21, 2008 | 19.43 | 19.81 | 19.33 | 19.41 | 102,433,432 | -0.17(-0.85%) |
Jul 18, 2008 | 19.96 | 20.04 | 19.01 | 19.58 | 198,474,880 | -1.26(-6.03%) |
Jul 17, 2008 | 20.88 | 21.13 | 20.52 | 20.83 | 127,294,856 | +0.20(+0.95%) |
Jul 16, 2008 | 19.78 | 20.66 | 19.62 | 20.64 | 108,375,680 | +0.84(+4.24%) |
Jul 15, 2008 | 18.87 | 20.17 | 18.87 | 19.80 | 122,465,640 | +0.76(+3.98%) |
Jul 14, 2008 | 19.29 | 19.54 | 18.98 | 19.04 | 67,649,608 | -0.08(-0.40%) |
Jul 11, 2008 | 19.04 | 19.41 | 18.83 | 19.12 | 89,959,368 | -0.15(-0.79%) |
Jul 10, 2008 | 19.08 | 19.43 | 18.91 | 19.27 | 76,386,376 | +0.17(+0.87%) |
Jul 09, 2008 | 19.52 | 19.57 | 19.06 | 19.10 | 71,587,680 | -0.47(-2.40%) |
Jul 08, 2008 | 19.63 | 19.84 | 19.31 | 19.57 | 86,588,360 | -0.14(-0.69%) |
Jul 07, 2008 | 19.77 | 19.98 | 19.27 | 19.71 | 94,388,448 | +0.04(+0.19%) |
Jul 04, 2008 | 19.66 | 19.76 | 19.38 | 19.67 | 48,972,976 | +0.00(+0.00%) |
Jul 03, 2008 | 19.66 | 19.76 | 19.38 | 19.67 | 48,972,976 | +0.08(+0.39%) |
Jul 02, 2008 | 20.36 | 20.44 | 19.59 | 19.59 | 111,948,304 | -0.75(-3.68%) |
Jul 01, 2008 | 20.64 | 20.73 | 17.56 | 20.34 | 132,600,440 | -0.48(-2.33%) |
Jun 30, 2008 | 20.95 | 21.18 | 20.81 | 20.83 | 76,469,648 | -0.09(-0.43%) |
Jun 27, 2008 | 20.96 | 21.13 | 20.79 | 20.92 | 96,811,016 | -0.09(-0.43%) |
Jun 26, 2008 | 21.22 | 21.35 | 21.01 | 21.01 | 88,601,496 | -0.45(-2.12%) |
Jun 25, 2008 | 21.05 | 21.71 | 21.02 | 21.46 | 84,902,736 | +0.47(+2.24%) |
Jun 24, 2008 | 21.14 | 21.21 | 20.83 | 20.99 | 86,144,592 | -0.18(-0.86%) |
Jun 23, 2008 | 21.43 | 21.51 | 21.04 | 21.18 | 75,481,928 | -0.20(-0.92%) |
Jun 20, 2008 | 21.88 | 21.89 | 21.27 | 21.37 | 128,763,136 | -0.53(-2.42%) |
Jun 19, 2008 | 21.61 | 22.10 | 21.45 | 21.90 | 81,943,592 | +0.36(+1.65%) |
Jun 18, 2008 | 21.61 | 21.85 | 21.55 | 21.55 | 65,617,616 | -0.26(-1.18%) |
Jun 17, 2008 | 21.99 | 22.05 | 21.80 | 21.80 | 58,455,388 | -0.10(-0.45%) |
Jun 16, 2008 | 21.97 | 22.04 | 21.68 | 21.90 | 98,694,016 | -0.11(-0.48%) |
Jun 13, 2008 | 21.68 | 22.39 | 21.58 | 22.01 | 174,300,176 | +0.63(+2.94%) |
Jun 12, 2008 | 20.74 | 21.61 | 20.59 | 21.38 | 150,525,248 | +0.85(+4.13%) |
Jun 11, 2008 | 21.08 | 21.15 | 20.52 | 20.53 | 76,760,264 | -0.58(-2.76%) |
Jun 10, 2008 | 21.24 | 21.42 | 20.68 | 21.11 | 102,267,128 | +0.14(+0.65%) |
Jun 09, 2008 | 20.93 | 21.13 | 20.67 | 20.98 | 88,200,400 | +0.17(+0.80%) |
Jun 06, 2008 | 21.19 | 21.33 | 20.81 | 20.81 | 103,675,488 | -0.61(-2.86%) |
Jun 05, 2008 | 20.99 | 21.43 | 20.90 | 21.43 | 100,427,384 | +0.58(+2.76%) |
Jun 04, 2008 | 20.65 | 20.93 | 20.59 | 20.85 | 105,122,880 | +0.17(+0.84%) |
Jun 03, 2008 | 21.13 | 21.43 | 20.65 | 20.68 | 114,426,424 | -0.37(-1.76%) |
Jun 02, 2008 | 21.38 | 21.47 | 20.86 | 21.05 | 101,748,648 | -0.39(-1.84%) |
May 30, 2008 | 21.49 | 21.73 | 21.35 | 21.44 | 83,699,632 | +0.01(+0.04%) |
May 29, 2008 | 21.36 | 21.71 | 21.30 | 21.43 | 62,976,888 | +0.10(+0.46%) |
May 28, 2008 | 21.62 | 21.63 | 21.23 | 21.33 | 68,751,640 | -0.20(-0.91%) |
May 27, 2008 | 21.28 | 21.58 | 21.24 | 21.53 | 62,408,000 | +0.30(+1.39%) |
May 26, 2008 | 21.40 | 21.45 | 21.16 | 21.24 | 64,605,364 | +0.00(+0.00%) |
May 23, 2008 | 21.40 | 21.45 | 21.16 | 21.24 | 64,584,668 | -0.32(-1.47%) |
May 22, 2008 | 21.41 | 21.73 | 21.33 | 21.55 | 68,953,272 | +0.17(+0.78%) |
May 21, 2008 | 21.81 | 21.99 | 21.34 | 21.39 | 79,379,296 | -0.39(-1.77%) |
May 20, 2008 | 22.18 | 22.19 | 21.68 | 21.77 | 100,035,544 | -0.53(-2.38%) |
May 19, 2008 | 22.61 | 22.63 | 22.19 | 22.30 | 78,744,912 | -0.40(-1.77%) |
May 16, 2008 | 23.07 | 23.08 | 22.65 | 22.70 | 107,701,024 | -0.35(-1.51%) |
May 15, 2008 | 22.70 | 23.11 | 22.67 | 23.05 | 70,475,728 | +0.39(+1.74%) |
May 14, 2008 | 22.63 | 22.91 | 22.51 | 22.66 | 88,144,312 | +0.11(+0.50%) |
May 13, 2008 | 22.71 | 22.81 | 22.36 | 22.55 | 93,660,336 | -0.16(-0.70%) |
May 12, 2008 | 22.26 | 22.76 | 22.22 | 22.70 | 84,904,304 | +0.45(+2.04%) |
May 09, 2008 | 22.11 | 22.37 | 21.92 | 22.25 | 68,169,992 | +0.09(+0.41%) |
May 08, 2008 | 22.17 | 22.25 | 21.96 | 22.16 | 91,918,768 | +0.05(+0.21%) |
May 07, 2008 | 22.48 | 22.82 | 22.02 | 22.11 | 117,259,944 | -0.37(-1.65%) |
May 06, 2008 | 21.96 | 22.61 | 21.90 | 22.49 | 123,567,112 | +0.47(+2.13%) |
May 05, 2008 | 22.66 | 22.89 | 21.95 | 22.02 | 157,988,016 | -0.12(-0.55%) |
May 02, 2008 | 22.40 | 22.42 | 21.85 | 22.14 | 87,158,584 | -0.12(-0.54%) |