Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.55 | 23.63 | 22.33 | 22.51 | 1,924,951 | -0.60(-2.59%) |
Jul 30, 2008 | 21.45 | 23.11 | 21.17 | 23.11 | 2,746,453 | +2.02(+9.60%) |
Jul 29, 2008 | 21.09 | 21.30 | 20.11 | 21.09 | 1,956,803 | +0.36(+1.75%) |
Jul 28, 2008 | 21.86 | 21.86 | 20.64 | 20.72 | 4,035,684 | -0.41(-1.95%) |
Jul 25, 2008 | 20.91 | 22.26 | 20.91 | 21.14 | 1,713,753 | -0.13(-0.62%) |
Jul 24, 2008 | 21.44 | 22.25 | 20.65 | 21.27 | 2,809,703 | +0.24(+1.12%) |
Jul 23, 2008 | 22.27 | 22.47 | 20.80 | 21.03 | 3,737,213 | -1.68(-7.39%) |
Jul 22, 2008 | 23.61 | 23.61 | 22.55 | 22.71 | 2,247,606 | -1.05(-4.42%) |
Jul 21, 2008 | 23.37 | 23.84 | 23.10 | 23.76 | 2,847,618 | +0.97(+4.27%) |
Jul 18, 2008 | 23.00 | 23.65 | 22.47 | 22.79 | 3,071,406 | -0.67(-2.86%) |
Jul 17, 2008 | 24.83 | 25.11 | 22.93 | 23.46 | 3,683,714 | -1.13(-4.61%) |
Jul 16, 2008 | 22.93 | 24.75 | 21.65 | 24.59 | 3,122,628 | +1.66(+7.22%) |
Jul 15, 2008 | 23.66 | 23.92 | 22.38 | 22.93 | 2,511,783 | -1.04(-4.34%) |
Jul 14, 2008 | 23.52 | 24.21 | 23.37 | 23.97 | 2,778,435 | +1.20(+5.29%) |
Jul 11, 2008 | 23.23 | 23.51 | 22.30 | 22.77 | 1,975,814 | -0.47(-2.01%) |
Jul 10, 2008 | 23.64 | 23.65 | 22.30 | 23.24 | 2,062,762 | +0.36(+1.56%) |
Jul 09, 2008 | 23.13 | 24.02 | 22.72 | 22.88 | 4,273,752 | +0.45(+2.01%) |
Jul 08, 2008 | 21.04 | 22.68 | 20.30 | 22.43 | 4,728,799 | +0.85(+3.95%) |
Jul 07, 2008 | 21.45 | 22.44 | 20.93 | 21.58 | 3,032,367 | +0.64(+3.07%) |
Jul 04, 2008 | 21.15 | 21.44 | 19.30 | 20.93 | 7,301,927 | +0.00(+0.00%) |
Jul 03, 2008 | 21.15 | 21.44 | 19.30 | 20.93 | 7,301,927 | -0.95(-4.32%) |
Jul 02, 2008 | 24.50 | 24.58 | 21.81 | 21.88 | 5,315,149 | -2.01(-8.40%) |
Jul 01, 2008 | 24.58 | 25.11 | 23.65 | 23.89 | 5,381,068 | -1.74(-6.80%) |
Jun 30, 2008 | 26.23 | 27.16 | 25.57 | 25.63 | 3,539,631 | -0.36(-1.38%) |
Jun 27, 2008 | 25.30 | 25.99 | 24.29 | 25.99 | 6,996,185 | +0.14(+0.55%) |
Jun 26, 2008 | 25.66 | 27.11 | 25.39 | 25.84 | 4,483,620 | -0.43(-1.65%) |
Jun 25, 2008 | 27.95 | 28.32 | 25.73 | 26.28 | 5,733,046 | -1.90(-6.75%) |
Jun 24, 2008 | 29.96 | 30.80 | 27.66 | 28.18 | 4,810,350 | -1.26(-4.28%) |
Jun 23, 2008 | 28.63 | 29.51 | 28.35 | 29.44 | 3,485,521 | +1.00(+3.52%) |
Jun 20, 2008 | 28.66 | 29.24 | 27.00 | 28.44 | 6,571,619 | -0.69(-2.38%) |
Jun 19, 2008 | 30.79 | 32.70 | 28.52 | 29.13 | 10,452,823 | -0.97(-3.23%) |
Jun 18, 2008 | 28.48 | 30.54 | 28.32 | 30.11 | 5,939,476 | +1.74(+6.13%) |
Jun 17, 2008 | 27.30 | 28.41 | 27.01 | 28.37 | 6,499,011 | +2.43(+9.37%) |
Jun 16, 2008 | 25.74 | 26.51 | 24.77 | 25.94 | 3,059,344 | +0.94(+3.76%) |
Jun 13, 2008 | 24.43 | 25.07 | 23.92 | 25.00 | 2,025,042 | +0.51(+2.09%) |
Jun 12, 2008 | 25.29 | 25.85 | 23.19 | 24.49 | 4,394,184 | -0.47(-1.90%) |
Jun 11, 2008 | 26.60 | 27.07 | 24.63 | 24.96 | 5,183,036 | -1.06(-4.06%) |
Jun 10, 2008 | 26.24 | 26.80 | 25.38 | 26.01 | 3,651,741 | +0.24(+0.94%) |
Jun 09, 2008 | 23.92 | 25.85 | 23.77 | 25.77 | 3,292,179 | +2.27(+9.67%) |
Jun 06, 2008 | 24.38 | 24.38 | 23.01 | 23.50 | 2,543,853 | -1.19(-4.81%) |
Jun 05, 2008 | 22.25 | 24.70 | 22.23 | 24.69 | 3,829,909 | +2.74(+12.48%) |
Jun 04, 2008 | 20.65 | 22.04 | 20.65 | 21.95 | 2,636,699 | +1.33(+6.46%) |
Jun 03, 2008 | 20.21 | 21.55 | 20.10 | 20.62 | 3,427,297 | +0.93(+4.72%) |
Jun 02, 2008 | 18.84 | 19.91 | 18.84 | 19.69 | 4,007,105 | +0.97(+5.17%) |
May 30, 2008 | 20.35 | 20.71 | 18.70 | 18.72 | 3,576,381 | -1.58(-7.78%) |
May 29, 2008 | 19.22 | 20.62 | 19.18 | 20.30 | 2,498,236 | +1.33(+6.99%) |
May 28, 2008 | 18.07 | 18.97 | 18.07 | 18.97 | 810,152 | +1.01(+5.60%) |
May 27, 2008 | 18.31 | 18.62 | 17.77 | 17.97 | 1,664,654 | -0.51(-2.74%) |
May 26, 2008 | 18.30 | 18.71 | 18.15 | 18.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.30 | 18.71 | 18.15 | 18.47 | 1,194,713 | -0.07(-0.39%) |
May 22, 2008 | 18.26 | 18.76 | 17.94 | 18.55 | 1,247,617 | +0.32(+1.78%) |
May 21, 2008 | 18.84 | 19.25 | 17.96 | 18.22 | 2,218,715 | -0.63(-3.35%) |
May 20, 2008 | 17.70 | 19.01 | 17.70 | 18.85 | 2,188,927 | +1.18(+6.69%) |
May 19, 2008 | 17.27 | 18.07 | 16.92 | 17.67 | 2,009,351 | +0.78(+4.62%) |
May 16, 2008 | 16.38 | 17.02 | 16.26 | 16.89 | 1,213,096 | +0.68(+4.21%) |
May 15, 2008 | 15.94 | 16.22 | 15.74 | 16.21 | 797,777 | +0.36(+2.26%) |
May 14, 2008 | 15.52 | 16.09 | 15.52 | 15.85 | 781,395 | +0.31(+2.02%) |
May 13, 2008 | 16.22 | 16.25 | 15.44 | 15.54 | 1,272,521 | -0.51(-3.15%) |
May 12, 2008 | 15.63 | 16.31 | 15.45 | 16.04 | 1,964,737 | +0.71(+4.66%) |
May 09, 2008 | 14.86 | 15.33 | 14.71 | 15.33 | 332,730 | +0.29(+1.90%) |
May 08, 2008 | 15.18 | 15.23 | 14.71 | 15.04 | 901,560 | +0.05(+0.37%) |
May 07, 2008 | 15.12 | 15.62 | 14.94 | 14.99 | 878,836 | -0.06(-0.40%) |
May 06, 2008 | 15.10 | 15.19 | 14.79 | 15.05 | 921,299 | -0.06(-0.40%) |
May 05, 2008 | 15.12 | 15.36 | 14.91 | 15.11 | 706,856 | +0.24(+1.59%) |
May 02, 2008 | 15.30 | 15.33 | 14.56 | 14.87 | 1,266,593 | -0.26(-1.74%) |