Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.43 | 20.43 | 19.78 | 19.93 | 3,670,840 | -0.25(-1.24%) |
Jul 30, 2008 | 19.84 | 20.42 | 19.70 | 20.18 | 4,189,218 | +0.60(+3.08%) |
Jul 29, 2008 | 19.57 | 19.62 | 18.93 | 19.57 | 3,810,131 | +0.72(+3.85%) |
Jul 28, 2008 | 18.95 | 19.20 | 18.73 | 18.85 | 2,289,116 | -0.34(-1.76%) |
Jul 25, 2008 | 19.41 | 19.44 | 18.97 | 19.19 | 3,491,000 | -0.09(-0.45%) |
Jul 24, 2008 | 20.28 | 20.30 | 19.18 | 19.27 | 2,908,873 | -1.07(-5.24%) |
Jul 23, 2008 | 20.33 | 20.53 | 20.03 | 20.34 | 5,451,054 | +0.32(+1.58%) |
Jul 22, 2008 | 21.63 | 21.69 | 19.20 | 20.02 | 8,550,728 | -3.29(-14.12%) |
Jul 21, 2008 | 22.93 | 23.48 | 22.87 | 23.32 | 1,330,057 | -0.05(-0.20%) |
Jul 18, 2008 | 23.78 | 23.91 | 23.09 | 23.36 | 1,318,014 | -0.60(-2.51%) |
Jul 17, 2008 | 22.78 | 24.01 | 22.67 | 23.96 | 3,071,589 | +1.55(+6.90%) |
Jul 16, 2008 | 21.77 | 22.42 | 21.34 | 22.42 | 2,258,941 | +0.61(+2.78%) |
Jul 15, 2008 | 21.49 | 21.94 | 20.73 | 21.81 | 4,235,203 | +0.29(+1.35%) |
Jul 14, 2008 | 22.75 | 22.78 | 21.37 | 21.52 | 3,172,725 | +0.00(+0.00%) |
Jul 11, 2008 | 22.20 | 22.22 | 21.12 | 21.52 | 3,783,171 | -0.75(-3.35%) |
Jul 10, 2008 | 22.68 | 22.72 | 22.12 | 22.26 | 1,800,083 | -0.13(-0.59%) |
Jul 09, 2008 | 22.87 | 22.87 | 22.37 | 22.40 | 1,993,530 | -0.32(-1.39%) |
Jul 08, 2008 | 22.32 | 22.79 | 22.14 | 22.71 | 3,082,241 | +0.42(+1.90%) |
Jul 07, 2008 | 23.49 | 23.49 | 22.00 | 22.29 | 3,142,003 | -0.96(-4.13%) |
Jul 04, 2008 | 23.43 | 23.48 | 23.18 | 23.25 | 1,260,145 | +0.00(+0.00%) |
Jul 03, 2008 | 23.43 | 23.48 | 23.18 | 23.25 | 1,260,145 | +0.17(+0.75%) |
Jul 02, 2008 | 24.04 | 24.07 | 23.06 | 23.08 | 1,894,826 | -0.40(-1.72%) |
Jul 01, 2008 | 23.38 | 23.67 | 22.93 | 23.48 | 2,764,960 | -0.32(-1.33%) |
Jun 30, 2008 | 24.18 | 24.35 | 23.71 | 23.80 | 1,957,981 | -0.36(-1.50%) |
Jun 27, 2008 | 24.39 | 24.67 | 24.06 | 24.16 | 5,145,868 | -0.06(-0.25%) |
Jun 26, 2008 | 24.70 | 24.98 | 24.14 | 24.22 | 2,801,570 | -0.83(-3.30%) |
Jun 25, 2008 | 24.96 | 25.69 | 24.91 | 25.05 | 2,224,716 | +0.15(+0.62%) |
Jun 24, 2008 | 25.02 | 25.36 | 24.88 | 24.89 | 2,451,003 | -1.06(-4.07%) |
Jun 23, 2008 | 25.88 | 26.42 | 25.80 | 25.95 | 1,432,837 | +0.01(+0.02%) |
Jun 20, 2008 | 26.64 | 26.70 | 25.77 | 25.94 | 2,231,207 | -0.85(-3.16%) |
Jun 19, 2008 | 25.98 | 26.86 | 25.90 | 26.79 | 1,625,136 | +0.51(+1.92%) |
Jun 18, 2008 | 26.88 | 26.91 | 26.25 | 26.29 | 1,884,957 | -0.85(-3.14%) |
Jun 17, 2008 | 27.71 | 27.81 | 27.06 | 27.14 | 1,930,660 | -0.55(-1.99%) |
Jun 16, 2008 | 27.51 | 27.86 | 27.35 | 27.69 | 1,233,869 | +0.51(+1.88%) |
Jun 13, 2008 | 26.95 | 27.31 | 26.91 | 27.18 | 1,758,858 | -0.08(-0.28%) |
Jun 12, 2008 | 26.46 | 27.49 | 26.45 | 27.26 | 1,882,201 | +0.81(+3.05%) |
Jun 11, 2008 | 27.03 | 27.15 | 26.45 | 26.45 | 1,578,502 | -0.96(-3.52%) |
Jun 10, 2008 | 27.14 | 27.56 | 26.84 | 27.41 | 1,444,415 | +0.13(+0.47%) |
Jun 09, 2008 | 27.12 | 27.51 | 27.07 | 27.29 | 1,317,660 | +0.02(+0.07%) |
Jun 06, 2008 | 27.85 | 28.21 | 27.27 | 27.27 | 1,126,045 | -0.60(-2.14%) |
Jun 05, 2008 | 27.54 | 27.90 | 27.41 | 27.86 | 988,574 | +0.54(+1.96%) |
Jun 04, 2008 | 27.61 | 27.61 | 27.19 | 27.33 | 1,205,240 | -0.27(-0.96%) |
Jun 03, 2008 | 27.75 | 27.84 | 27.46 | 27.59 | 1,510,878 | -0.26(-0.92%) |
Jun 02, 2008 | 27.30 | 27.91 | 27.30 | 27.85 | 1,431,436 | -0.06(-0.20%) |
May 30, 2008 | 27.99 | 28.02 | 27.70 | 27.90 | 862,115 | -0.10(-0.36%) |
May 29, 2008 | 27.98 | 28.28 | 27.84 | 28.01 | 1,064,731 | -0.16(-0.58%) |
May 28, 2008 | 28.24 | 28.30 | 28.09 | 28.17 | 784,599 | -0.22(-0.77%) |
May 27, 2008 | 28.48 | 28.59 | 28.07 | 28.39 | 879,306 | -0.24(-0.86%) |
May 26, 2008 | 28.85 | 28.96 | 28.47 | 28.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.85 | 28.96 | 28.47 | 28.63 | 725,464 | -0.48(-1.67%) |
May 22, 2008 | 29.15 | 29.40 | 29.01 | 29.12 | 607,211 | +0.17(+0.58%) |
May 21, 2008 | 29.38 | 29.60 | 28.93 | 28.95 | 744,659 | -0.66(-2.24%) |
May 20, 2008 | 29.94 | 29.97 | 29.55 | 29.61 | 1,051,426 | -0.56(-1.86%) |
May 19, 2008 | 29.94 | 30.56 | 29.93 | 30.18 | 736,392 | +0.00(+0.00%) |
May 16, 2008 | 30.49 | 30.50 | 29.89 | 30.18 | 779,297 | -0.46(-1.50%) |
May 15, 2008 | 30.47 | 30.78 | 30.47 | 30.64 | 1,104,431 | +0.18(+0.59%) |
May 14, 2008 | 29.80 | 30.77 | 29.80 | 30.46 | 1,417,299 | +0.43(+1.43%) |
May 13, 2008 | 30.07 | 30.15 | 29.80 | 30.03 | 939,198 | -0.10(-0.34%) |
May 12, 2008 | 30.00 | 30.21 | 29.79 | 30.13 | 903,668 | +0.21(+0.72%) |
May 09, 2008 | 29.73 | 30.06 | 29.63 | 29.92 | 512,215 | +0.06(+0.19%) |
May 08, 2008 | 29.83 | 30.06 | 29.61 | 29.86 | 1,326,306 | -0.19(-0.63%) |
May 07, 2008 | 29.81 | 30.35 | 29.73 | 30.05 | 1,720,727 | -0.38(-1.24%) |
May 06, 2008 | 30.47 | 30.83 | 30.19 | 30.43 | 1,673,639 | -0.40(-1.29%) |
May 05, 2008 | 30.99 | 31.04 | 30.62 | 30.82 | 1,056,577 | -0.31(-1.00%) |
May 02, 2008 | 31.27 | 31.49 | 30.86 | 31.14 | 1,920,175 | -0.37(-1.17%) |