Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.81 | 24.17 | 23.45 | 24.03 | 2,170,618 | +0.12(+0.51%) |
Jul 30, 2008 | 24.52 | 24.96 | 23.33 | 23.91 | 1,977,978 | -0.49(-1.99%) |
Jul 29, 2008 | 24.39 | 24.39 | 22.77 | 24.39 | 2,633,921 | +1.63(+7.15%) |
Jul 28, 2008 | 23.30 | 23.69 | 22.64 | 22.77 | 1,133,791 | -0.62(-2.67%) |
Jul 25, 2008 | 23.89 | 24.26 | 23.24 | 23.39 | 1,352,679 | -0.28(-1.17%) |
Jul 24, 2008 | 23.89 | 23.98 | 23.56 | 23.67 | 2,777,529 | -0.19(-0.80%) |
Jul 23, 2008 | 22.93 | 24.09 | 22.93 | 23.86 | 2,128,849 | +0.90(+3.92%) |
Jul 22, 2008 | 22.23 | 23.16 | 21.97 | 22.96 | 2,552,347 | +0.54(+2.40%) |
Jul 21, 2008 | 22.64 | 23.16 | 22.21 | 22.42 | 1,149,728 | +0.02(+0.08%) |
Jul 18, 2008 | 22.94 | 23.02 | 22.32 | 22.40 | 1,668,987 | -0.49(-2.16%) |
Jul 17, 2008 | 21.61 | 23.17 | 21.61 | 22.90 | 3,255,388 | +1.41(+6.57%) |
Jul 16, 2008 | 20.31 | 21.62 | 20.08 | 21.48 | 2,159,564 | +1.25(+6.16%) |
Jul 15, 2008 | 20.13 | 20.65 | 19.40 | 20.24 | 2,533,152 | -0.09(-0.43%) |
Jul 14, 2008 | 21.68 | 21.69 | 20.18 | 20.32 | 2,659,587 | -1.31(-6.05%) |
Jul 11, 2008 | 19.98 | 21.77 | 19.98 | 21.63 | 2,767,831 | +1.18(+5.76%) |
Jul 10, 2008 | 20.73 | 20.90 | 20.20 | 20.45 | 1,920,373 | -0.23(-1.09%) |
Jul 09, 2008 | 21.39 | 21.71 | 20.60 | 20.68 | 2,024,611 | -0.65(-3.05%) |
Jul 08, 2008 | 20.80 | 21.92 | 20.35 | 21.33 | 2,807,767 | +0.34(+1.61%) |
Jul 07, 2008 | 21.24 | 21.62 | 20.75 | 20.99 | 4,416,384 | -0.10(-0.49%) |
Jul 04, 2008 | 21.63 | 21.93 | 21.07 | 21.09 | 2,388,662 | +0.00(+0.00%) |
Jul 03, 2008 | 21.63 | 21.93 | 21.07 | 21.09 | 2,388,662 | -0.43(-2.01%) |
Jul 02, 2008 | 21.43 | 22.09 | 21.24 | 21.53 | 3,699,366 | +0.30(+1.43%) |
Jul 01, 2008 | 22.55 | 22.55 | 20.63 | 21.22 | 5,975,378 | -1.62(-7.09%) |
Jun 30, 2008 | 22.94 | 23.29 | 22.42 | 22.84 | 2,328,089 | -0.15(-0.64%) |
Jun 27, 2008 | 23.69 | 23.87 | 22.83 | 22.99 | 2,304,776 | -0.83(-3.49%) |
Jun 26, 2008 | 23.29 | 23.94 | 23.23 | 23.82 | 3,902,159 | +0.36(+1.55%) |
Jun 25, 2008 | 22.14 | 23.47 | 22.13 | 23.46 | 3,177,821 | +1.52(+6.91%) |
Jun 24, 2008 | 21.70 | 22.28 | 21.66 | 21.94 | 1,835,946 | -0.04(-0.20%) |
Jun 23, 2008 | 22.28 | 22.50 | 21.77 | 21.99 | 2,001,243 | -0.36(-1.63%) |
Jun 20, 2008 | 22.96 | 23.03 | 22.21 | 22.35 | 2,450,800 | -0.70(-3.04%) |
Jun 19, 2008 | 22.86 | 23.20 | 22.54 | 23.05 | 1,872,944 | +0.10(+0.45%) |
Jun 18, 2008 | 23.64 | 23.91 | 22.70 | 22.95 | 2,098,566 | -0.92(-3.85%) |
Jun 17, 2008 | 23.83 | 24.26 | 23.61 | 23.87 | 1,988,784 | +0.16(+0.69%) |
Jun 16, 2008 | 23.06 | 23.80 | 22.83 | 23.70 | 3,270,012 | +0.67(+2.90%) |
Jun 13, 2008 | 22.45 | 23.08 | 22.12 | 23.03 | 1,935,967 | +1.00(+4.52%) |
Jun 12, 2008 | 22.13 | 22.36 | 21.66 | 22.04 | 6,981,023 | -0.19(-0.86%) |
Jun 11, 2008 | 23.76 | 23.80 | 21.98 | 22.23 | 4,265,503 | -1.46(-6.18%) |
Jun 10, 2008 | 23.62 | 24.04 | 23.17 | 23.69 | 2,708,318 | +0.38(+1.64%) |
Jun 09, 2008 | 22.99 | 24.12 | 22.95 | 23.31 | 3,198,056 | +0.66(+2.91%) |
Jun 06, 2008 | 23.02 | 23.16 | 22.56 | 22.65 | 1,909,800 | -0.50(-2.17%) |
Jun 05, 2008 | 22.61 | 23.22 | 22.46 | 23.16 | 1,805,941 | +0.63(+2.81%) |
Jun 04, 2008 | 22.70 | 22.70 | 22.38 | 22.52 | 1,666,417 | -0.21(-0.91%) |
Jun 03, 2008 | 22.86 | 22.99 | 22.39 | 22.73 | 1,345,249 | -0.03(-0.11%) |
Jun 02, 2008 | 23.33 | 23.35 | 22.46 | 22.76 | 1,763,883 | -0.48(-2.05%) |
May 30, 2008 | 22.64 | 23.30 | 22.38 | 23.23 | 1,676,387 | +0.55(+2.41%) |
May 29, 2008 | 22.43 | 22.93 | 22.22 | 22.69 | 1,894,948 | +0.35(+1.55%) |
May 28, 2008 | 22.83 | 22.88 | 22.25 | 22.34 | 1,742,453 | -0.51(-2.24%) |
May 27, 2008 | 22.18 | 22.92 | 21.79 | 22.85 | 2,214,666 | +1.00(+4.56%) |
May 26, 2008 | 22.44 | 22.44 | 21.69 | 21.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.44 | 22.44 | 21.69 | 21.86 | 1,748,511 | -0.59(-2.62%) |
May 22, 2008 | 23.22 | 23.22 | 22.23 | 22.45 | 2,632,992 | -0.30(-1.33%) |
May 21, 2008 | 23.39 | 23.53 | 22.46 | 22.75 | 3,224,623 | -0.64(-2.74%) |
May 20, 2008 | 24.19 | 24.25 | 22.99 | 23.39 | 3,460,518 | -0.81(-3.33%) |
May 19, 2008 | 24.93 | 25.12 | 24.08 | 24.19 | 3,248,733 | -0.77(-3.09%) |
May 16, 2008 | 24.71 | 25.11 | 24.55 | 24.97 | 2,472,675 | +0.05(+0.21%) |
May 15, 2008 | 23.61 | 25.28 | 23.61 | 24.91 | 7,834,566 | +1.78(+7.72%) |
May 14, 2008 | 21.14 | 23.51 | 21.02 | 23.13 | 7,315,438 | +2.29(+10.97%) |
May 13, 2008 | 21.34 | 21.50 | 20.64 | 20.84 | 4,281,024 | -0.49(-2.31%) |
May 12, 2008 | 21.65 | 21.78 | 21.22 | 21.34 | 3,399,435 | -0.24(-1.12%) |
May 09, 2008 | 23.04 | 23.53 | 21.48 | 21.58 | 7,409,667 | -2.22(-9.32%) |
May 08, 2008 | 23.28 | 24.25 | 23.06 | 23.80 | 4,237,807 | +0.57(+2.46%) |
May 07, 2008 | 23.91 | 24.13 | 23.22 | 23.22 | 2,984,243 | -0.58(-2.44%) |
May 06, 2008 | 24.24 | 24.31 | 23.26 | 23.81 | 3,250,494 | -0.29(-1.22%) |
May 05, 2008 | 24.88 | 25.21 | 23.55 | 24.10 | 2,847,968 | -0.68(-2.76%) |
May 02, 2008 | 24.90 | 25.31 | 24.32 | 24.78 | 2,074,903 | +0.03(+0.14%) |