Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.42 | 22.21 | 19.71 | 21.18 | 3,421,352 | -0.48(-2.21%) |
Jul 30, 2008 | 20.83 | 22.05 | 20.83 | 21.66 | 2,209,059 | +0.87(+4.19%) |
Jul 29, 2008 | 20.79 | 20.81 | 20.02 | 20.79 | 869,656 | +0.97(+4.88%) |
Jul 28, 2008 | 20.61 | 21.03 | 19.78 | 19.82 | 988,884 | -0.75(-3.66%) |
Jul 25, 2008 | 19.93 | 20.79 | 19.91 | 20.57 | 1,366,285 | +0.89(+4.52%) |
Jul 24, 2008 | 21.29 | 21.44 | 19.36 | 19.68 | 2,461,420 | -1.82(-8.46%) |
Jul 23, 2008 | 22.60 | 22.70 | 21.07 | 21.50 | 1,965,336 | -1.10(-4.85%) |
Jul 22, 2008 | 21.44 | 22.89 | 20.84 | 22.60 | 1,576,658 | +1.23(+5.77%) |
Jul 21, 2008 | 22.24 | 22.54 | 21.24 | 21.37 | 1,200,810 | -0.93(-4.17%) |
Jul 18, 2008 | 21.44 | 22.38 | 21.25 | 22.30 | 1,452,407 | +0.88(+4.11%) |
Jul 17, 2008 | 21.36 | 23.70 | 20.92 | 21.42 | 2,565,960 | +0.00(+0.00%) |
Jul 16, 2008 | 19.47 | 21.57 | 19.07 | 21.42 | 2,174,670 | +2.03(+10.49%) |
Jul 15, 2008 | 19.42 | 19.64 | 18.73 | 19.38 | 1,387,677 | -0.30(-1.54%) |
Jul 14, 2008 | 20.01 | 20.19 | 19.29 | 19.68 | 1,067,133 | -0.01(-0.05%) |
Jul 11, 2008 | 20.24 | 21.02 | 19.09 | 19.69 | 2,246,024 | -0.84(-4.10%) |
Jul 10, 2008 | 20.05 | 20.79 | 19.84 | 20.54 | 1,365,920 | +0.40(+1.99%) |
Jul 09, 2008 | 20.75 | 21.41 | 20.00 | 20.13 | 1,550,893 | -0.85(-4.05%) |
Jul 08, 2008 | 19.68 | 21.01 | 19.58 | 20.99 | 2,342,810 | +1.59(+8.22%) |
Jul 07, 2008 | 19.26 | 19.90 | 19.19 | 19.39 | 2,718,537 | +0.19(+0.97%) |
Jul 04, 2008 | 18.70 | 19.23 | 18.29 | 19.21 | 693,911 | +0.00(+0.00%) |
Jul 03, 2008 | 18.70 | 19.23 | 18.29 | 19.21 | 693,911 | +0.65(+3.48%) |
Jul 02, 2008 | 19.17 | 19.31 | 18.52 | 18.56 | 1,660,284 | -0.49(-2.57%) |
Jul 01, 2008 | 18.58 | 19.50 | 18.48 | 19.05 | 2,307,159 | +0.29(+1.56%) |
Jun 30, 2008 | 19.33 | 19.35 | 18.58 | 18.76 | 4,105,617 | -0.65(-3.33%) |
Jun 27, 2008 | 20.33 | 20.36 | 19.12 | 19.40 | 4,437,905 | -0.98(-4.80%) |
Jun 26, 2008 | 21.15 | 21.27 | 20.31 | 20.38 | 2,970,118 | -0.74(-3.52%) |
Jun 25, 2008 | 22.73 | 22.73 | 20.88 | 21.12 | 3,135,070 | -1.99(-8.63%) |
Jun 24, 2008 | 23.64 | 23.70 | 22.89 | 23.12 | 1,383,635 | -0.73(-3.07%) |
Jun 23, 2008 | 23.69 | 24.10 | 23.66 | 23.85 | 1,465,024 | +0.10(+0.41%) |
Jun 20, 2008 | 23.89 | 24.15 | 23.52 | 23.75 | 2,082,007 | -0.11(-0.45%) |
Jun 19, 2008 | 23.97 | 24.13 | 23.53 | 23.86 | 1,450,282 | -0.11(-0.45%) |
Jun 18, 2008 | 23.60 | 24.64 | 23.35 | 23.97 | 2,248,344 | +0.26(+1.11%) |
Jun 17, 2008 | 24.25 | 24.26 | 23.27 | 23.70 | 1,415,144 | -0.36(-1.50%) |
Jun 16, 2008 | 23.70 | 24.14 | 23.43 | 24.07 | 1,004,217 | +0.14(+0.57%) |
Jun 13, 2008 | 23.63 | 24.17 | 23.45 | 23.93 | 1,368,466 | +0.38(+1.62%) |
Jun 12, 2008 | 22.96 | 23.96 | 22.96 | 23.55 | 2,852,523 | +0.53(+2.29%) |
Jun 11, 2008 | 23.47 | 23.47 | 22.80 | 23.02 | 2,556,111 | -0.57(-2.40%) |
Jun 10, 2008 | 23.83 | 24.45 | 23.50 | 23.59 | 1,440,045 | -1.10(-4.44%) |
Jun 09, 2008 | 25.53 | 25.78 | 24.14 | 24.68 | 1,575,729 | -0.61(-2.40%) |
Jun 06, 2008 | 26.73 | 26.73 | 25.29 | 25.29 | 1,661,395 | -1.86(-6.84%) |
Jun 05, 2008 | 27.30 | 27.45 | 26.67 | 27.15 | 1,053,009 | +0.08(+0.29%) |
Jun 04, 2008 | 27.29 | 27.31 | 25.77 | 27.07 | 3,024,306 | -0.39(-1.42%) |
Jun 03, 2008 | 29.02 | 29.21 | 27.09 | 27.46 | 2,088,466 | -1.43(-4.94%) |
Jun 02, 2008 | 29.25 | 29.28 | 28.22 | 28.89 | 1,060,005 | -0.28(-0.97%) |
May 30, 2008 | 28.43 | 29.43 | 28.35 | 29.17 | 924,261 | +0.87(+3.08%) |
May 29, 2008 | 27.93 | 28.55 | 27.68 | 28.30 | 1,554,137 | -0.11(-0.38%) |
May 28, 2008 | 29.34 | 29.34 | 28.10 | 28.41 | 583,822 | -0.70(-2.42%) |
May 27, 2008 | 28.55 | 29.37 | 28.55 | 29.11 | 991,968 | +0.75(+2.66%) |
May 26, 2008 | 27.96 | 28.53 | 27.52 | 28.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.96 | 28.53 | 27.52 | 28.36 | 803,522 | +0.38(+1.36%) |
May 22, 2008 | 27.48 | 28.22 | 26.83 | 27.98 | 2,011,155 | +0.29(+1.06%) |
May 21, 2008 | 29.02 | 29.19 | 27.22 | 27.68 | 2,003,479 | -1.13(-3.94%) |
May 20, 2008 | 29.40 | 29.49 | 28.43 | 28.82 | 808,196 | -0.79(-2.68%) |
May 19, 2008 | 29.85 | 30.28 | 29.50 | 29.61 | 1,007,810 | -0.11(-0.36%) |
May 16, 2008 | 29.73 | 30.00 | 29.36 | 29.72 | 316,111 | -0.01(-0.03%) |
May 15, 2008 | 29.69 | 30.24 | 29.03 | 29.73 | 1,269,579 | -0.75(-2.47%) |
May 14, 2008 | 29.58 | 30.79 | 29.58 | 30.48 | 2,228,855 | +1.24(+4.25%) |
May 13, 2008 | 28.99 | 29.48 | 28.89 | 29.24 | 719,130 | +0.29(+1.01%) |
May 12, 2008 | 28.48 | 28.99 | 28.36 | 28.95 | 356,190 | +0.40(+1.40%) |
May 09, 2008 | 28.52 | 28.70 | 28.26 | 28.54 | 391,979 | -0.05(-0.17%) |
May 08, 2008 | 29.32 | 29.34 | 28.59 | 28.59 | 1,784,329 | -0.58(-1.98%) |
May 07, 2008 | 28.79 | 29.54 | 28.77 | 29.17 | 1,526,212 | +0.31(+1.08%) |
May 06, 2008 | 28.54 | 28.98 | 27.87 | 28.86 | 1,060,328 | +0.39(+1.37%) |
May 05, 2008 | 27.97 | 28.73 | 27.81 | 28.47 | 1,541,081 | +0.69(+2.50%) |
May 02, 2008 | 28.60 | 28.72 | 27.13 | 27.77 | 1,475,811 | -0.61(-2.14%) |