Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.08 | 19.43 | 18.70 | 18.92 | 12,327,728 | -0.23(-1.21%) |
Jul 30, 2008 | 19.14 | 19.28 | 18.93 | 19.16 | 13,105,026 | +0.07(+0.35%) |
Jul 29, 2008 | 19.09 | 19.14 | 18.67 | 19.09 | 10,686,704 | +0.07(+0.38%) |
Jul 28, 2008 | 19.54 | 19.68 | 18.96 | 19.02 | 11,318,747 | -0.59(-3.00%) |
Jul 25, 2008 | 19.64 | 19.90 | 19.54 | 19.60 | 6,230,429 | -0.15(-0.77%) |
Jul 24, 2008 | 20.07 | 20.51 | 19.68 | 19.76 | 10,717,806 | -0.13(-0.63%) |
Jul 23, 2008 | 19.80 | 20.04 | 19.64 | 19.88 | 9,499,657 | +0.07(+0.37%) |
Jul 22, 2008 | 19.37 | 19.83 | 19.23 | 19.81 | 9,102,181 | +0.29(+1.49%) |
Jul 21, 2008 | 19.90 | 19.96 | 19.29 | 19.52 | 7,679,332 | -0.26(-1.30%) |
Jul 18, 2008 | 18.98 | 19.87 | 18.98 | 19.78 | 13,319,514 | +0.85(+4.47%) |
Jul 17, 2008 | 19.17 | 19.23 | 18.73 | 18.93 | 11,097,954 | -0.14(-0.73%) |
Jul 16, 2008 | 18.44 | 19.12 | 18.19 | 19.07 | 12,140,853 | +0.32(+1.69%) |
Jul 15, 2008 | 19.58 | 19.58 | 17.94 | 18.75 | 21,769,976 | -0.95(-4.80%) |
Jul 14, 2008 | 20.24 | 20.31 | 19.63 | 19.70 | 12,051,542 | -0.32(-1.62%) |
Jul 11, 2008 | 20.41 | 20.62 | 19.92 | 20.02 | 13,296,604 | -0.63(-3.07%) |
Jul 10, 2008 | 20.84 | 20.99 | 20.36 | 20.66 | 9,992,004 | -0.17(-0.79%) |
Jul 09, 2008 | 21.24 | 21.34 | 20.73 | 20.82 | 9,353,118 | -0.35(-1.65%) |
Jul 08, 2008 | 21.08 | 21.25 | 20.68 | 21.17 | 7,634,406 | +0.08(+0.38%) |
Jul 07, 2008 | 20.68 | 21.36 | 20.63 | 21.09 | 11,943,183 | +0.49(+2.37%) |
Jul 04, 2008 | 21.39 | 21.54 | 20.50 | 20.60 | 9,721,754 | +0.00(+0.00%) |
Jul 03, 2008 | 21.39 | 21.54 | 20.50 | 20.60 | 9,721,754 | -0.65(-3.08%) |
Jul 02, 2008 | 22.13 | 22.41 | 21.26 | 21.26 | 10,548,023 | -0.75(-3.42%) |
Jul 01, 2008 | 22.01 | 22.14 | 21.61 | 22.01 | 10,733,147 | -0.30(-1.33%) |
Jun 30, 2008 | 22.04 | 22.57 | 21.76 | 22.31 | 12,582,872 | +0.55(+2.52%) |
Jun 27, 2008 | 21.63 | 21.98 | 21.32 | 21.76 | 10,142,871 | +0.27(+1.26%) |
Jun 26, 2008 | 21.90 | 22.06 | 21.42 | 21.49 | 11,629,842 | -0.54(-2.46%) |
Jun 25, 2008 | 21.83 | 22.38 | 21.62 | 22.03 | 14,256,488 | +0.11(+0.51%) |
Jun 24, 2008 | 22.33 | 22.33 | 21.85 | 21.92 | 10,763,802 | -0.22(-1.01%) |
Jun 23, 2008 | 22.08 | 22.54 | 21.89 | 22.14 | 12,265,735 | +0.55(+2.54%) |
Jun 20, 2008 | 21.69 | 21.96 | 21.36 | 21.59 | 11,803,272 | -0.30(-1.36%) |
Jun 19, 2008 | 21.67 | 22.04 | 21.67 | 21.89 | 9,982,659 | +0.20(+0.91%) |
Jun 18, 2008 | 21.80 | 22.23 | 21.67 | 21.69 | 16,555,479 | -0.20(-0.91%) |
Jun 17, 2008 | 21.62 | 22.09 | 21.59 | 21.89 | 15,523,473 | +0.34(+1.56%) |
Jun 16, 2008 | 21.44 | 21.91 | 21.26 | 21.55 | 15,919,908 | +0.00(+0.00%) |
Jun 13, 2008 | 21.81 | 22.14 | 20.92 | 21.55 | 32,746,510 | -0.60(-2.71%) |
Jun 12, 2008 | 24.01 | 24.19 | 22.04 | 22.16 | 38,695,444 | -2.49(-10.09%) |
Jun 11, 2008 | 24.67 | 25.08 | 24.37 | 24.64 | 17,055,058 | +0.11(+0.43%) |
Jun 10, 2008 | 24.31 | 24.72 | 24.18 | 24.54 | 12,149,106 | -0.28(-1.15%) |
Jun 09, 2008 | 24.70 | 24.92 | 24.29 | 24.82 | 10,258,201 | +0.23(+0.94%) |
Jun 06, 2008 | 25.28 | 25.37 | 24.56 | 24.59 | 13,816,779 | -0.83(-3.28%) |
Jun 05, 2008 | 25.23 | 25.47 | 24.78 | 25.42 | 21,075,468 | +0.23(+0.92%) |
Jun 04, 2008 | 25.37 | 25.57 | 25.12 | 25.19 | 14,639,486 | -0.20(-0.81%) |
Jun 03, 2008 | 26.25 | 26.30 | 25.16 | 25.39 | 19,085,332 | -0.71(-2.73%) |
Jun 02, 2008 | 26.25 | 26.62 | 25.92 | 26.11 | 15,255,925 | -0.13(-0.50%) |
May 30, 2008 | 26.31 | 26.41 | 25.98 | 26.24 | 18,879,008 | +0.13(+0.51%) |
May 29, 2008 | 25.98 | 26.34 | 25.82 | 26.11 | 44,111,196 | -0.24(-0.90%) |
May 28, 2008 | 26.99 | 27.04 | 26.35 | 26.35 | 37,344,428 | -1.38(-4.98%) |
May 27, 2008 | 28.49 | 28.62 | 27.48 | 27.73 | 11,331,948 | -0.81(-2.83%) |
May 26, 2008 | 28.46 | 28.87 | 28.44 | 28.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.46 | 28.87 | 28.44 | 28.53 | 9,437,475 | -0.07(-0.25%) |
May 22, 2008 | 28.88 | 29.10 | 28.47 | 28.61 | 8,316,004 | -0.28(-0.96%) |
May 21, 2008 | 29.16 | 29.64 | 28.73 | 28.88 | 7,143,561 | -0.17(-0.59%) |
May 20, 2008 | 29.02 | 29.35 | 28.84 | 29.06 | 5,046,184 | +0.03(+0.11%) |
May 19, 2008 | 28.72 | 29.41 | 28.72 | 29.02 | 9,382,737 | +0.37(+1.29%) |
May 16, 2008 | 28.67 | 28.91 | 28.46 | 28.65 | 7,364,144 | -0.02(-0.07%) |
May 15, 2008 | 28.56 | 28.98 | 28.55 | 28.67 | 7,063,426 | +0.20(+0.72%) |
May 14, 2008 | 28.59 | 28.85 | 28.38 | 28.47 | 5,421,527 | -0.08(-0.28%) |
May 13, 2008 | 28.63 | 28.75 | 28.36 | 28.55 | 5,733,155 | -0.06(-0.21%) |
May 12, 2008 | 28.34 | 28.74 | 28.21 | 28.61 | 4,349,852 | +0.40(+1.41%) |
May 09, 2008 | 29.10 | 29.17 | 27.87 | 28.21 | 6,444,522 | -1.24(-4.22%) |
May 08, 2008 | 29.07 | 29.48 | 28.90 | 29.45 | 5,940,691 | +0.55(+1.90%) |
May 07, 2008 | 29.74 | 29.74 | 28.81 | 28.90 | 6,470,361 | -0.65(-2.21%) |
May 06, 2008 | 29.14 | 29.62 | 29.09 | 29.56 | 6,261,559 | +0.42(+1.43%) |
May 05, 2008 | 29.22 | 29.58 | 28.96 | 29.14 | 5,862,506 | +0.10(+0.34%) |
May 02, 2008 | 28.51 | 29.35 | 28.51 | 29.04 | 5,786,692 | +0.50(+1.74%) |