Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.66 | 18.98 | 18.54 | 18.70 | 2,725,073 | -0.10(-0.52%) |
Jul 30, 2008 | 18.58 | 18.92 | 18.54 | 18.80 | 3,925,638 | +0.32(+1.74%) |
Jul 29, 2008 | 18.48 | 18.53 | 18.16 | 18.48 | 3,632,763 | +0.37(+2.06%) |
Jul 28, 2008 | 18.21 | 18.28 | 18.10 | 18.10 | 2,494,589 | -0.09(-0.51%) |
Jul 25, 2008 | 18.35 | 18.46 | 18.09 | 18.20 | 3,179,473 | -0.08(-0.42%) |
Jul 24, 2008 | 18.75 | 18.84 | 18.22 | 18.27 | 3,873,259 | -0.56(-2.95%) |
Jul 23, 2008 | 18.59 | 19.07 | 18.47 | 18.83 | 3,762,441 | +0.30(+1.63%) |
Jul 22, 2008 | 18.28 | 18.54 | 18.20 | 18.53 | 3,011,541 | +0.16(+0.85%) |
Jul 21, 2008 | 18.48 | 18.62 | 18.13 | 18.37 | 3,957,289 | -0.04(-0.21%) |
Jul 18, 2008 | 18.52 | 18.63 | 17.93 | 18.41 | 5,734,004 | -0.25(-1.36%) |
Jul 17, 2008 | 18.19 | 18.68 | 17.97 | 18.66 | 5,430,520 | +0.46(+2.54%) |
Jul 16, 2008 | 17.60 | 18.24 | 17.60 | 18.20 | 6,169,121 | +0.32(+1.80%) |
Jul 15, 2008 | 17.85 | 18.12 | 17.28 | 17.88 | 6,199,730 | -0.27(-1.50%) |
Jul 14, 2008 | 18.24 | 18.48 | 17.89 | 18.15 | 4,826,552 | -0.04(-0.21%) |
Jul 11, 2008 | 18.83 | 18.88 | 18.06 | 18.19 | 9,142,677 | -0.79(-4.18%) |
Jul 10, 2008 | 19.43 | 19.43 | 18.81 | 18.98 | 4,759,110 | -0.55(-2.82%) |
Jul 09, 2008 | 19.31 | 19.67 | 19.15 | 19.53 | 4,827,887 | +0.23(+1.19%) |
Jul 08, 2008 | 19.23 | 19.41 | 18.78 | 19.30 | 4,558,435 | +0.01(+0.07%) |
Jul 07, 2008 | 19.52 | 19.58 | 19.15 | 19.29 | 3,802,892 | -0.13(-0.68%) |
Jul 04, 2008 | 19.13 | 19.60 | 19.05 | 19.42 | 3,043,607 | +0.00(+0.00%) |
Jul 03, 2008 | 19.13 | 19.60 | 19.05 | 19.42 | 3,043,607 | +0.42(+2.21%) |
Jul 02, 2008 | 19.63 | 19.70 | 18.82 | 19.00 | 5,660,632 | -0.56(-2.84%) |
Jul 01, 2008 | 19.46 | 19.71 | 19.35 | 19.56 | 3,915,509 | -0.14(-0.71%) |
Jun 30, 2008 | 19.60 | 19.91 | 19.36 | 19.70 | 2,890,250 | +0.14(+0.72%) |
Jun 27, 2008 | 19.60 | 20.43 | 19.56 | 19.56 | 5,186,889 | -0.01(-0.06%) |
Jun 26, 2008 | 19.61 | 19.61 | 19.31 | 19.57 | 4,678,467 | -0.23(-1.16%) |
Jun 25, 2008 | 19.41 | 20.03 | 19.38 | 19.80 | 4,300,868 | +0.42(+2.19%) |
Jun 24, 2008 | 19.31 | 19.61 | 19.20 | 19.38 | 2,729,673 | -0.06(-0.33%) |
Jun 23, 2008 | 19.64 | 19.72 | 19.36 | 19.44 | 1,761,510 | -0.09(-0.46%) |
Jun 20, 2008 | 19.88 | 20.11 | 19.49 | 19.53 | 2,701,877 | -0.53(-2.62%) |
Jun 19, 2008 | 19.91 | 20.15 | 19.82 | 20.06 | 2,269,547 | +0.11(+0.57%) |
Jun 18, 2008 | 20.31 | 20.31 | 19.73 | 19.94 | 4,405,797 | -0.42(-2.06%) |
Jun 17, 2008 | 20.78 | 20.80 | 20.22 | 20.36 | 4,938,548 | -0.31(-1.50%) |
Jun 16, 2008 | 20.52 | 20.96 | 20.39 | 20.67 | 5,690,736 | -0.04(-0.20%) |
Jun 13, 2008 | 20.29 | 20.77 | 20.28 | 20.71 | 4,276,109 | +0.51(+2.52%) |
Jun 12, 2008 | 20.28 | 20.48 | 20.14 | 20.20 | 2,215,279 | -0.01(-0.06%) |
Jun 11, 2008 | 20.36 | 20.50 | 20.14 | 20.22 | 4,023,777 | -0.26(-1.28%) |
Jun 10, 2008 | 20.20 | 20.52 | 19.67 | 20.48 | 6,007,858 | +0.56(+2.83%) |
Jun 09, 2008 | 19.57 | 19.96 | 19.52 | 19.92 | 3,628,700 | +0.31(+1.56%) |
Jun 06, 2008 | 20.04 | 20.08 | 19.61 | 19.61 | 3,605,705 | -0.59(-2.92%) |
Jun 05, 2008 | 19.92 | 20.34 | 19.87 | 20.20 | 1,896,697 | +0.24(+1.19%) |
Jun 04, 2008 | 19.91 | 20.05 | 19.78 | 19.96 | 3,688,345 | +0.03(+0.15%) |
Jun 03, 2008 | 20.09 | 20.09 | 19.78 | 19.93 | 2,896,353 | -0.07(-0.34%) |
Jun 02, 2008 | 20.19 | 20.23 | 19.89 | 20.00 | 1,781,244 | -0.19(-0.92%) |
May 30, 2008 | 20.23 | 20.34 | 20.15 | 20.19 | 2,584,720 | -0.08(-0.42%) |
May 29, 2008 | 19.84 | 20.67 | 19.71 | 20.27 | 3,922,432 | +0.43(+2.18%) |
May 28, 2008 | 19.91 | 19.96 | 19.77 | 19.84 | 1,520,286 | -0.07(-0.36%) |
May 27, 2008 | 19.73 | 20.11 | 19.73 | 19.91 | 1,580,930 | +0.17(+0.88%) |
May 26, 2008 | 19.99 | 20.02 | 19.73 | 19.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.99 | 20.02 | 19.73 | 19.74 | 1,645,239 | -0.32(-1.61%) |
May 22, 2008 | 19.70 | 20.17 | 19.70 | 20.06 | 2,677,487 | +0.19(+0.96%) |
May 21, 2008 | 20.14 | 20.25 | 19.83 | 19.87 | 2,706,492 | -0.18(-0.89%) |
May 20, 2008 | 20.17 | 20.40 | 20.01 | 20.05 | 2,110,477 | -0.27(-1.32%) |
May 19, 2008 | 20.34 | 20.59 | 20.23 | 20.31 | 2,987,775 | -0.06(-0.31%) |
May 16, 2008 | 20.35 | 20.76 | 20.17 | 20.38 | 2,187,200 | -0.08(-0.41%) |
May 15, 2008 | 20.36 | 20.52 | 20.13 | 20.46 | 3,114,738 | +0.17(+0.84%) |
May 14, 2008 | 20.62 | 20.67 | 20.26 | 20.29 | 4,426,512 | -0.35(-1.71%) |
May 13, 2008 | 20.64 | 20.82 | 20.38 | 20.64 | 5,269,714 | -0.03(-0.14%) |
May 12, 2008 | 20.37 | 20.71 | 20.25 | 20.67 | 2,956,217 | +0.28(+1.39%) |
May 09, 2008 | 20.08 | 20.49 | 20.00 | 20.39 | 2,108,051 | +0.11(+0.56%) |
May 08, 2008 | 20.35 | 20.36 | 19.94 | 20.28 | 3,446,413 | +0.08(+0.38%) |
May 07, 2008 | 20.61 | 20.76 | 19.98 | 20.20 | 7,101,724 | -0.44(-2.14%) |
May 06, 2008 | 19.50 | 20.76 | 19.48 | 20.64 | 13,745,189 | +1.39(+7.20%) |
May 05, 2008 | 18.82 | 19.31 | 18.72 | 19.25 | 6,603,326 | +0.45(+2.41%) |
May 02, 2008 | 19.19 | 19.20 | 18.66 | 18.80 | 6,749,251 | -0.39(-2.03%) |