Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.98 | 24.11 | 23.76 | 23.76 | 2,805,984 | -0.31(-1.30%) |
Jul 30, 2008 | 23.94 | 24.32 | 23.85 | 24.07 | 3,443,076 | +0.27(+1.12%) |
Jul 29, 2008 | 23.81 | 23.85 | 23.19 | 23.81 | 3,050,360 | +0.58(+2.50%) |
Jul 28, 2008 | 23.34 | 23.51 | 23.23 | 23.23 | 2,662,355 | -0.24(-1.03%) |
Jul 25, 2008 | 23.66 | 23.75 | 23.26 | 23.47 | 2,694,540 | -0.10(-0.42%) |
Jul 24, 2008 | 23.88 | 23.88 | 23.57 | 23.57 | 4,190,510 | -0.22(-0.93%) |
Jul 23, 2008 | 23.36 | 23.79 | 23.23 | 23.79 | 4,115,371 | +0.73(+3.17%) |
Jul 22, 2008 | 22.87 | 23.10 | 22.81 | 23.06 | 3,126,881 | +0.12(+0.54%) |
Jul 21, 2008 | 23.04 | 23.08 | 22.75 | 22.93 | 1,563,103 | -0.15(-0.65%) |
Jul 18, 2008 | 23.31 | 23.31 | 22.79 | 23.08 | 3,775,745 | -0.18(-0.76%) |
Jul 17, 2008 | 23.19 | 23.33 | 22.91 | 23.26 | 3,145,679 | +0.05(+0.20%) |
Jul 16, 2008 | 22.98 | 23.24 | 22.85 | 23.21 | 3,976,130 | +0.22(+0.97%) |
Jul 15, 2008 | 22.61 | 23.06 | 22.61 | 22.99 | 4,054,304 | +0.20(+0.86%) |
Jul 14, 2008 | 22.98 | 23.01 | 22.74 | 22.79 | 2,518,282 | +0.03(+0.14%) |
Jul 11, 2008 | 22.70 | 22.96 | 22.55 | 22.76 | 3,236,717 | -0.12(-0.54%) |
Jul 10, 2008 | 22.92 | 23.08 | 22.73 | 22.89 | 3,706,828 | +0.01(+0.06%) |
Jul 09, 2008 | 22.98 | 23.15 | 22.87 | 22.87 | 4,291,487 | -0.04(-0.17%) |
Jul 08, 2008 | 22.78 | 22.98 | 22.73 | 22.91 | 4,271,939 | +0.15(+0.66%) |
Jul 07, 2008 | 22.68 | 22.86 | 22.50 | 22.76 | 3,892,761 | +0.11(+0.49%) |
Jul 04, 2008 | 22.27 | 22.86 | 22.21 | 22.65 | 4,696,056 | +0.00(+0.00%) |
Jul 03, 2008 | 22.27 | 22.86 | 22.21 | 22.65 | 4,696,056 | +0.56(+2.54%) |
Jul 02, 2008 | 22.34 | 22.35 | 21.94 | 22.09 | 4,208,593 | -0.16(-0.70%) |
Jul 01, 2008 | 21.66 | 22.29 | 21.58 | 22.25 | 6,322,867 | +0.39(+1.79%) |
Jun 30, 2008 | 21.57 | 22.36 | 21.57 | 21.85 | 6,226,032 | +0.84(+3.98%) |
Jun 27, 2008 | 21.26 | 21.41 | 20.99 | 21.02 | 2,974,989 | -0.33(-1.53%) |
Jun 26, 2008 | 21.72 | 21.72 | 21.33 | 21.34 | 4,103,089 | -0.60(-2.74%) |
Jun 25, 2008 | 21.87 | 22.15 | 21.56 | 21.95 | 2,358,293 | +0.05(+0.21%) |
Jun 24, 2008 | 21.76 | 21.92 | 21.72 | 21.90 | 2,295,289 | +0.05(+0.24%) |
Jun 23, 2008 | 21.92 | 21.97 | 21.78 | 21.85 | 1,887,138 | +0.02(+0.09%) |
Jun 20, 2008 | 22.07 | 22.10 | 21.68 | 21.83 | 3,207,714 | -0.27(-1.24%) |
Jun 19, 2008 | 21.99 | 22.15 | 21.88 | 22.10 | 2,419,627 | +0.22(+0.98%) |
Jun 18, 2008 | 21.92 | 22.12 | 21.72 | 21.89 | 2,718,913 | -0.16(-0.74%) |
Jun 17, 2008 | 22.44 | 22.47 | 22.01 | 22.05 | 4,427,290 | -0.34(-1.52%) |
Jun 16, 2008 | 22.51 | 22.77 | 22.17 | 22.39 | 3,395,498 | -0.24(-1.04%) |
Jun 13, 2008 | 22.31 | 22.69 | 22.31 | 22.62 | 4,115,103 | +0.81(+3.71%) |
Jun 12, 2008 | 21.81 | 22.04 | 21.68 | 21.82 | 3,521,569 | +0.19(+0.88%) |
Jun 11, 2008 | 21.59 | 21.66 | 21.44 | 21.63 | 3,046,857 | -0.16(-0.72%) |
Jun 10, 2008 | 21.70 | 21.92 | 21.32 | 21.78 | 2,712,227 | +0.22(+1.00%) |
Jun 09, 2008 | 21.34 | 21.62 | 21.34 | 21.57 | 2,207,179 | +0.23(+1.07%) |
Jun 06, 2008 | 21.68 | 21.72 | 21.29 | 21.34 | 3,574,144 | -0.48(-2.19%) |
Jun 05, 2008 | 21.85 | 21.88 | 21.61 | 21.82 | 2,374,784 | -0.07(-0.33%) |
Jun 04, 2008 | 21.61 | 21.94 | 21.61 | 21.89 | 2,199,585 | +0.20(+0.93%) |
Jun 03, 2008 | 21.78 | 21.87 | 21.55 | 21.68 | 2,934,015 | -0.03(-0.15%) |
Jun 02, 2008 | 21.74 | 21.85 | 21.55 | 21.72 | 2,375,776 | -0.15(-0.69%) |
May 30, 2008 | 21.63 | 21.93 | 21.59 | 21.87 | 2,697,795 | +0.18(+0.81%) |
May 29, 2008 | 21.39 | 21.80 | 21.33 | 21.69 | 3,106,951 | +0.20(+0.94%) |
May 28, 2008 | 21.68 | 21.72 | 21.36 | 21.49 | 3,961,078 | -0.10(-0.48%) |
May 27, 2008 | 21.48 | 21.66 | 21.40 | 21.59 | 2,717,515 | +0.16(+0.76%) |
May 26, 2008 | 21.74 | 21.78 | 21.38 | 21.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.74 | 21.78 | 21.38 | 21.43 | 3,839,612 | -0.39(-1.77%) |
May 22, 2008 | 21.40 | 21.89 | 21.40 | 21.82 | 3,735,919 | +0.33(+1.52%) |
May 21, 2008 | 21.72 | 21.91 | 21.46 | 21.49 | 5,561,889 | -0.18(-0.84%) |
May 20, 2008 | 21.91 | 21.91 | 21.44 | 21.67 | 6,829,367 | -0.34(-1.54%) |
May 19, 2008 | 23.19 | 23.77 | 21.82 | 22.01 | 9,494,394 | -1.47(-6.26%) |
May 16, 2008 | 23.27 | 23.50 | 23.14 | 23.48 | 2,630,988 | +0.18(+0.76%) |
May 15, 2008 | 23.38 | 23.51 | 23.26 | 23.30 | 2,894,854 | -0.17(-0.72%) |
May 14, 2008 | 23.45 | 23.60 | 23.34 | 23.47 | 2,824,366 | +0.13(+0.56%) |
May 13, 2008 | 23.47 | 23.51 | 23.22 | 23.34 | 1,667,724 | -0.03(-0.11%) |
May 12, 2008 | 23.12 | 23.42 | 23.08 | 23.37 | 1,579,642 | +0.25(+1.07%) |
May 09, 2008 | 22.93 | 23.23 | 22.86 | 23.12 | 994,312 | +0.04(+0.17%) |
May 08, 2008 | 23.05 | 23.13 | 22.80 | 23.08 | 2,066,075 | +0.24(+1.03%) |
May 07, 2008 | 23.12 | 23.23 | 22.83 | 22.85 | 1,902,168 | -0.37(-1.60%) |
May 06, 2008 | 23.04 | 23.24 | 22.91 | 23.22 | 1,700,704 | +0.14(+0.59%) |
May 05, 2008 | 23.22 | 23.26 | 22.91 | 23.08 | 1,615,918 | -0.12(-0.53%) |
May 02, 2008 | 23.45 | 23.51 | 23.13 | 23.21 | 1,680,975 | -0.11(-0.48%) |