Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.06 | 20.19 | 20.01 | 20.03 | 5,313,616 | -0.12(-0.59%) |
Jul 30, 2008 | 20.14 | 20.23 | 19.93 | 20.14 | 8,386,519 | +0.08(+0.39%) |
Jul 29, 2008 | 20.07 | 20.10 | 19.79 | 20.07 | 7,424,373 | +0.19(+0.94%) |
Jul 28, 2008 | 19.96 | 20.07 | 19.80 | 19.88 | 7,106,410 | -0.02(-0.09%) |
Jul 25, 2008 | 20.15 | 20.15 | 19.82 | 19.90 | 10,339,196 | -0.16(-0.81%) |
Jul 24, 2008 | 20.19 | 20.37 | 20.04 | 20.06 | 11,606,634 | -0.21(-1.03%) |
Jul 23, 2008 | 20.24 | 20.29 | 20.09 | 20.27 | 12,363,988 | +0.08(+0.40%) |
Jul 22, 2008 | 19.61 | 20.19 | 19.61 | 20.19 | 15,155,168 | +0.47(+2.38%) |
Jul 21, 2008 | 19.77 | 19.77 | 19.50 | 19.72 | 6,010,516 | -0.02(-0.13%) |
Jul 18, 2008 | 19.82 | 19.89 | 19.70 | 19.74 | 9,992,617 | -0.18(-0.91%) |
Jul 17, 2008 | 19.94 | 20.03 | 19.64 | 19.92 | 9,707,479 | +0.06(+0.30%) |
Jul 16, 2008 | 19.87 | 20.01 | 19.79 | 19.86 | 13,078,588 | -0.05(-0.25%) |
Jul 15, 2008 | 19.55 | 19.98 | 19.50 | 19.91 | 20,302,262 | +0.25(+1.25%) |
Jul 14, 2008 | 19.69 | 19.80 | 19.58 | 19.67 | 7,773,962 | +0.03(+0.16%) |
Jul 11, 2008 | 19.69 | 19.75 | 19.45 | 19.64 | 8,889,299 | -0.10(-0.52%) |
Jul 10, 2008 | 19.50 | 19.74 | 19.33 | 19.74 | 16,839,624 | +0.25(+1.28%) |
Jul 09, 2008 | 19.23 | 19.58 | 19.20 | 19.49 | 11,349,070 | +0.31(+1.64%) |
Jul 08, 2008 | 18.90 | 19.19 | 18.83 | 19.18 | 10,095,014 | +0.12(+0.60%) |
Jul 07, 2008 | 18.96 | 19.13 | 18.91 | 19.06 | 10,051,305 | +0.17(+0.89%) |
Jul 04, 2008 | 18.98 | 18.99 | 18.75 | 18.89 | 4,744,158 | +0.00(+0.00%) |
Jul 03, 2008 | 18.98 | 18.99 | 18.75 | 18.89 | 4,744,158 | +0.06(+0.30%) |
Jul 02, 2008 | 18.97 | 19.03 | 18.82 | 18.84 | 9,298,971 | -0.12(-0.61%) |
Jul 01, 2008 | 18.75 | 18.96 | 18.72 | 18.95 | 8,972,941 | +0.05(+0.28%) |
Jun 30, 2008 | 18.61 | 19.01 | 18.61 | 18.90 | 10,281,199 | +0.28(+1.50%) |
Jun 27, 2008 | 19.02 | 19.02 | 18.61 | 18.62 | 12,441,289 | -0.31(-1.63%) |
Jun 26, 2008 | 18.86 | 19.22 | 18.84 | 18.93 | 10,855,222 | -0.10(-0.54%) |
Jun 25, 2008 | 19.06 | 19.41 | 18.98 | 19.03 | 13,107,220 | -0.38(-1.94%) |
Jun 24, 2008 | 19.74 | 19.74 | 19.35 | 19.41 | 13,406,264 | -0.31(-1.58%) |
Jun 23, 2008 | 19.64 | 19.75 | 19.60 | 19.72 | 8,891,685 | +0.12(+0.60%) |
Jun 20, 2008 | 19.44 | 19.63 | 19.26 | 19.60 | 16,762,876 | +0.07(+0.37%) |
Jun 19, 2008 | 19.68 | 19.68 | 19.47 | 19.53 | 9,448,705 | +0.05(+0.24%) |
Jun 18, 2008 | 19.01 | 19.71 | 19.01 | 19.48 | 15,897,654 | +0.59(+3.14%) |
Jun 17, 2008 | 19.21 | 19.24 | 18.89 | 18.89 | 8,015,183 | -0.25(-1.28%) |
Jun 16, 2008 | 19.42 | 19.45 | 18.99 | 19.13 | 9,642,765 | -0.37(-1.90%) |
Jun 13, 2008 | 19.39 | 19.51 | 19.17 | 19.50 | 7,002,381 | +0.26(+1.36%) |
Jun 12, 2008 | 19.53 | 19.53 | 19.15 | 19.24 | 6,478,033 | -0.13(-0.66%) |
Jun 11, 2008 | 19.52 | 19.52 | 19.28 | 19.37 | 7,552,984 | -0.15(-0.76%) |
Jun 10, 2008 | 19.54 | 19.63 | 19.31 | 19.52 | 4,894,661 | +0.11(+0.54%) |
Jun 09, 2008 | 19.17 | 19.51 | 19.17 | 19.41 | 7,525,413 | +0.25(+1.28%) |
Jun 06, 2008 | 19.61 | 19.63 | 19.16 | 19.17 | 10,610,528 | -0.56(-2.84%) |
Jun 05, 2008 | 19.75 | 19.87 | 19.58 | 19.73 | 8,404,940 | -0.09(-0.44%) |
Jun 04, 2008 | 19.53 | 19.88 | 19.53 | 19.81 | 10,611,348 | +0.21(+1.06%) |
Jun 03, 2008 | 19.58 | 19.69 | 19.54 | 19.61 | 10,880,034 | +0.06(+0.30%) |
Jun 02, 2008 | 19.62 | 19.67 | 19.42 | 19.55 | 4,899,037 | -0.11(-0.55%) |
May 30, 2008 | 19.60 | 19.77 | 19.49 | 19.66 | 10,147,853 | +0.02(+0.11%) |
May 29, 2008 | 19.40 | 19.75 | 19.39 | 19.63 | 7,632,838 | +0.17(+0.90%) |
May 28, 2008 | 19.50 | 19.51 | 19.30 | 19.46 | 9,950,806 | +0.05(+0.27%) |
May 27, 2008 | 19.08 | 19.46 | 19.05 | 19.41 | 8,398,554 | +0.41(+2.14%) |
May 26, 2008 | 19.03 | 19.13 | 18.88 | 19.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.03 | 19.13 | 18.88 | 19.00 | 6,247,699 | -0.21(-1.07%) |
May 22, 2008 | 19.13 | 19.34 | 19.10 | 19.21 | 6,829,438 | +0.08(+0.41%) |
May 21, 2008 | 19.25 | 19.34 | 19.09 | 19.13 | 7,085,231 | -0.13(-0.69%) |
May 20, 2008 | 19.13 | 19.36 | 19.05 | 19.26 | 5,955,085 | +0.00(+0.00%) |
May 19, 2008 | 19.31 | 19.31 | 19.14 | 19.26 | 6,641,876 | -0.08(-0.40%) |
May 16, 2008 | 19.38 | 19.44 | 19.24 | 19.34 | 7,443,295 | +0.03(+0.16%) |
May 15, 2008 | 19.21 | 19.44 | 19.11 | 19.31 | 5,782,011 | +0.06(+0.32%) |
May 14, 2008 | 19.18 | 19.38 | 19.15 | 19.25 | 7,260,810 | +0.08(+0.42%) |
May 13, 2008 | 19.12 | 19.20 | 18.98 | 19.16 | 7,157,665 | +0.11(+0.57%) |
May 12, 2008 | 18.97 | 19.06 | 18.90 | 19.06 | 5,467,459 | +0.14(+0.74%) |
May 09, 2008 | 19.04 | 19.09 | 18.83 | 18.92 | 3,181,007 | -0.24(-1.25%) |
May 08, 2008 | 19.12 | 19.28 | 19.06 | 19.16 | 7,852,626 | +0.21(+1.13%) |
May 07, 2008 | 19.19 | 19.21 | 18.94 | 18.94 | 4,807,460 | -0.27(-1.42%) |
May 06, 2008 | 19.08 | 19.26 | 19.00 | 19.21 | 5,874,495 | -0.02(-0.10%) |
May 05, 2008 | 19.18 | 19.28 | 19.06 | 19.23 | 3,965,037 | +0.05(+0.28%) |
May 02, 2008 | 19.18 | 19.30 | 19.06 | 19.18 | 7,926,493 | +0.11(+0.60%) |