Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.81 | 21.00 | 20.52 | 20.52 | 75,572,184 | -0.49(-2.35%) |
Jul 30, 2008 | 20.84 | 21.29 | 20.71 | 21.01 | 76,405,776 | +0.41(+2.01%) |
Jul 29, 2008 | 20.60 | 20.60 | 20.12 | 20.60 | 63,067,544 | +0.51(+2.56%) |
Jul 28, 2008 | 20.81 | 21.00 | 20.05 | 20.08 | 67,938,536 | -0.74(-3.55%) |
Jul 25, 2008 | 21.00 | 21.20 | 20.56 | 20.82 | 66,165,772 | +0.00(+0.00%) |
Jul 24, 2008 | 21.57 | 21.68 | 20.80 | 20.82 | 84,305,168 | -0.45(-2.11%) |
Jul 23, 2008 | 20.87 | 21.31 | 20.70 | 21.27 | 107,956,120 | +0.60(+2.91%) |
Jul 22, 2008 | 20.18 | 20.69 | 20.02 | 20.67 | 98,887,712 | +0.59(+2.93%) |
Jul 21, 2008 | 20.39 | 20.44 | 20.02 | 20.08 | 58,015,448 | -0.22(-1.11%) |
Jul 18, 2008 | 20.39 | 20.44 | 20.00 | 20.31 | 76,315,576 | +0.00(+0.00%) |
Jul 17, 2008 | 20.38 | 20.61 | 20.08 | 20.31 | 101,353,136 | +0.23(+1.16%) |
Jul 16, 2008 | 19.44 | 20.18 | 19.16 | 20.07 | 114,326,928 | +0.75(+3.86%) |
Jul 15, 2008 | 19.62 | 19.73 | 18.57 | 19.33 | 129,858,656 | -0.38(-1.95%) |
Jul 14, 2008 | 20.40 | 20.40 | 19.60 | 19.71 | 81,936,632 | -0.35(-1.74%) |
Jul 11, 2008 | 20.02 | 20.49 | 19.80 | 20.06 | 135,025,712 | +0.01(+0.07%) |
Jul 10, 2008 | 19.98 | 20.11 | 19.63 | 20.04 | 127,651,384 | +0.33(+1.65%) |
Jul 09, 2008 | 20.41 | 20.55 | 19.68 | 19.72 | 90,495,984 | -0.63(-3.10%) |
Jul 08, 2008 | 19.71 | 20.47 | 19.66 | 20.35 | 122,834,880 | +0.70(+3.54%) |
Jul 07, 2008 | 19.65 | 19.92 | 19.46 | 19.65 | 106,864,008 | +0.14(+0.71%) |
Jul 04, 2008 | 19.40 | 19.65 | 19.22 | 19.52 | 53,327,088 | +0.00(+0.00%) |
Jul 03, 2008 | 19.40 | 19.65 | 19.22 | 19.52 | 53,327,088 | +0.29(+1.51%) |
Jul 02, 2008 | 19.73 | 19.77 | 19.19 | 19.23 | 84,485,016 | -0.44(-2.25%) |
Jul 01, 2008 | 19.16 | 19.73 | 19.07 | 19.67 | 123,042,128 | +0.31(+1.61%) |
Jun 30, 2008 | 19.11 | 19.41 | 19.08 | 19.36 | 107,627,240 | +0.31(+1.64%) |
Jun 27, 2008 | 19.44 | 19.46 | 18.96 | 19.04 | 125,873,632 | -0.20(-1.02%) |
Jun 26, 2008 | 20.01 | 20.06 | 19.23 | 19.24 | 120,549,720 | -1.06(-5.22%) |
Jun 25, 2008 | 20.12 | 20.77 | 20.05 | 20.30 | 113,078,008 | +0.29(+1.45%) |
Jun 24, 2008 | 19.85 | 20.20 | 19.73 | 20.01 | 78,863,768 | +0.14(+0.69%) |
Jun 23, 2008 | 20.01 | 20.16 | 19.78 | 19.87 | 84,296,128 | +0.01(+0.07%) |
Jun 20, 2008 | 20.20 | 20.32 | 19.78 | 19.86 | 123,676,000 | -0.38(-1.90%) |
Jun 19, 2008 | 20.43 | 20.47 | 20.16 | 20.24 | 78,249,360 | -0.22(-1.06%) |
Jun 18, 2008 | 20.81 | 20.86 | 20.42 | 20.46 | 121,388,528 | -0.47(-2.25%) |
Jun 17, 2008 | 21.16 | 21.21 | 20.86 | 20.93 | 87,467,296 | -0.08(-0.38%) |
Jun 16, 2008 | 20.81 | 21.21 | 20.58 | 21.01 | 119,467,416 | -0.13(-0.62%) |
Jun 13, 2008 | 21.29 | 21.32 | 20.66 | 21.14 | 159,647,568 | +0.07(+0.34%) |
Jun 12, 2008 | 21.73 | 21.98 | 20.95 | 21.07 | 131,819,056 | -0.57(-2.61%) |
Jun 11, 2008 | 22.03 | 22.08 | 21.61 | 21.63 | 92,567,560 | -0.36(-1.65%) |
Jun 10, 2008 | 22.03 | 22.29 | 21.60 | 22.00 | 68,022,520 | +0.20(+0.90%) |
Jun 09, 2008 | 21.92 | 22.01 | 21.67 | 21.80 | 81,122,560 | +0.03(+0.13%) |
Jun 06, 2008 | 22.38 | 22.38 | 21.76 | 21.77 | 95,866,680 | -0.75(-3.35%) |
Jun 05, 2008 | 22.16 | 22.58 | 22.09 | 22.53 | 76,388,600 | +0.44(+2.00%) |
Jun 04, 2008 | 22.09 | 22.29 | 21.97 | 22.08 | 61,938,552 | -0.01(-0.03%) |
Jun 03, 2008 | 22.16 | 22.34 | 21.94 | 22.09 | 72,303,080 | +0.04(+0.16%) |
Jun 02, 2008 | 22.30 | 22.40 | 21.89 | 22.05 | 70,145,592 | -0.22(-1.01%) |
May 30, 2008 | 22.33 | 22.43 | 22.17 | 22.28 | 68,995,784 | +0.06(+0.26%) |
May 29, 2008 | 22.08 | 22.47 | 21.95 | 22.22 | 87,622,928 | +0.07(+0.29%) |
May 28, 2008 | 22.17 | 22.25 | 21.91 | 22.16 | 87,427,472 | +0.11(+0.49%) |
May 27, 2008 | 22.06 | 22.33 | 21.91 | 22.05 | 90,647,112 | -0.02(-0.10%) |
May 26, 2008 | 22.45 | 22.46 | 22.01 | 22.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.45 | 22.46 | 22.01 | 22.07 | 86,140,576 | -0.42(-1.87%) |
May 22, 2008 | 22.49 | 22.66 | 22.34 | 22.49 | 74,787,512 | +0.01(+0.06%) |
May 21, 2008 | 23.04 | 23.05 | 22.42 | 22.47 | 131,427,728 | -0.53(-2.30%) |
May 20, 2008 | 23.39 | 23.40 | 22.88 | 23.00 | 94,537,536 | -0.49(-2.10%) |
May 19, 2008 | 23.30 | 23.71 | 23.21 | 23.50 | 80,146,664 | +0.20(+0.84%) |
May 16, 2008 | 23.53 | 23.54 | 23.19 | 23.30 | 78,337,056 | -0.17(-0.74%) |
May 15, 2008 | 23.69 | 23.72 | 23.33 | 23.48 | 74,993,280 | -0.10(-0.43%) |
May 14, 2008 | 23.51 | 23.73 | 23.45 | 23.58 | 48,910,444 | +0.13(+0.56%) |
May 13, 2008 | 23.59 | 23.71 | 23.40 | 23.45 | 50,966,996 | -0.05(-0.22%) |
May 12, 2008 | 23.45 | 23.59 | 23.35 | 23.50 | 42,307,544 | +0.09(+0.40%) |
May 09, 2008 | 23.54 | 23.54 | 23.31 | 23.40 | 53,532,208 | -0.23(-0.98%) |
May 08, 2008 | 23.73 | 23.79 | 23.53 | 23.63 | 47,478,276 | +0.01(+0.06%) |
May 07, 2008 | 23.94 | 24.00 | 23.57 | 23.62 | 52,490,800 | -0.31(-1.30%) |
May 06, 2008 | 23.98 | 24.06 | 23.66 | 23.93 | 58,698,540 | -0.13(-0.54%) |
May 05, 2008 | 24.19 | 24.19 | 23.90 | 24.06 | 37,895,656 | -0.12(-0.48%) |
May 02, 2008 | 24.23 | 24.38 | 24.06 | 24.18 | 56,077,864 | +0.16(+0.66%) |