Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.45 | 20.79 | 20.19 | 20.25 | 1,211,599 | -0.55(-2.64%) |
Jul 30, 2008 | 20.91 | 20.99 | 20.52 | 20.80 | 784,494 | -0.08(-0.37%) |
Jul 29, 2008 | 20.88 | 20.92 | 20.36 | 20.88 | 1,159,959 | +0.71(+3.52%) |
Jul 28, 2008 | 20.96 | 20.96 | 20.01 | 20.17 | 851,270 | -0.64(-3.08%) |
Jul 25, 2008 | 20.79 | 20.97 | 20.52 | 20.81 | 901,610 | +0.46(+2.24%) |
Jul 24, 2008 | 20.70 | 20.77 | 20.31 | 20.35 | 1,066,821 | -0.38(-1.82%) |
Jul 23, 2008 | 20.84 | 21.11 | 20.56 | 20.73 | 2,061,706 | -0.04(-0.19%) |
Jul 22, 2008 | 20.91 | 20.96 | 20.00 | 20.77 | 3,108,000 | -0.05(-0.26%) |
Jul 21, 2008 | 21.67 | 22.08 | 20.74 | 20.82 | 2,646,980 | -0.48(-2.25%) |
Jul 18, 2008 | 21.18 | 21.57 | 21.06 | 21.30 | 1,385,426 | +0.05(+0.22%) |
Jul 17, 2008 | 21.29 | 21.57 | 20.92 | 21.26 | 1,064,408 | +0.62(+2.99%) |
Jul 16, 2008 | 19.69 | 20.92 | 19.57 | 20.64 | 2,215,142 | +0.59(+2.97%) |
Jul 15, 2008 | 19.22 | 20.25 | 19.09 | 20.04 | 2,640,547 | +0.62(+3.18%) |
Jul 14, 2008 | 19.30 | 19.63 | 19.06 | 19.43 | 1,286,395 | +0.36(+1.86%) |
Jul 11, 2008 | 18.99 | 19.25 | 18.65 | 19.07 | 1,648,355 | -0.49(-2.53%) |
Jul 10, 2008 | 19.45 | 19.66 | 19.15 | 19.57 | 1,647,131 | +0.48(+2.51%) |
Jul 09, 2008 | 19.61 | 19.73 | 19.05 | 19.09 | 1,639,175 | -0.80(-4.04%) |
Jul 08, 2008 | 19.50 | 19.89 | 19.18 | 19.89 | 1,809,364 | -0.28(-1.38%) |
Jul 07, 2008 | 20.17 | 20.39 | 19.79 | 20.17 | 1,213,015 | +0.30(+1.52%) |
Jul 04, 2008 | 20.17 | 20.23 | 19.83 | 19.87 | 952,006 | +0.00(+0.00%) |
Jul 03, 2008 | 20.17 | 20.23 | 19.83 | 19.87 | 952,006 | +0.00(+0.00%) |
Jul 02, 2008 | 20.50 | 20.53 | 19.84 | 19.87 | 1,095,066 | -0.67(-3.27%) |
Jul 01, 2008 | 20.31 | 20.69 | 20.02 | 20.54 | 2,156,737 | -0.15(-0.75%) |
Jun 30, 2008 | 20.86 | 21.07 | 20.69 | 20.69 | 1,795,867 | -0.23(-1.11%) |
Jun 27, 2008 | 21.07 | 21.21 | 20.61 | 20.92 | 1,275,623 | +0.23(+1.12%) |
Jun 26, 2008 | 21.23 | 21.57 | 20.61 | 20.69 | 1,512,916 | -0.66(-3.11%) |
Jun 25, 2008 | 21.26 | 21.59 | 21.19 | 21.36 | 893,789 | +0.32(+1.54%) |
Jun 24, 2008 | 20.84 | 21.30 | 20.67 | 21.03 | 1,523,588 | +0.13(+0.63%) |
Jun 23, 2008 | 20.99 | 21.43 | 20.62 | 20.90 | 1,674,534 | -0.05(-0.26%) |
Jun 20, 2008 | 21.91 | 22.04 | 20.73 | 20.96 | 2,895,668 | -2.20(-9.50%) |
Jun 19, 2008 | 22.42 | 23.26 | 22.38 | 23.16 | 1,188,724 | +0.47(+2.08%) |
Jun 18, 2008 | 22.93 | 23.03 | 22.65 | 22.69 | 1,256,765 | -0.44(-1.90%) |
Jun 17, 2008 | 23.73 | 23.77 | 23.09 | 23.13 | 1,098,620 | -0.39(-1.67%) |
Jun 16, 2008 | 23.32 | 23.70 | 23.24 | 23.52 | 1,066,032 | +0.12(+0.53%) |
Jun 13, 2008 | 22.92 | 23.46 | 22.79 | 23.40 | 1,285,721 | +0.73(+3.24%) |
Jun 12, 2008 | 22.75 | 23.11 | 22.51 | 22.66 | 1,190,903 | +0.27(+1.21%) |
Jun 11, 2008 | 23.08 | 23.14 | 22.33 | 22.39 | 1,329,304 | -0.63(-2.75%) |
Jun 10, 2008 | 23.17 | 23.42 | 22.95 | 23.02 | 1,256,098 | -1.24(-5.09%) |
Jun 09, 2008 | 24.89 | 24.89 | 23.97 | 24.26 | 1,026,644 | -0.66(-2.63%) |
Jun 06, 2008 | 25.32 | 25.47 | 24.87 | 24.92 | 1,023,686 | -0.83(-3.21%) |
Jun 05, 2008 | 25.53 | 25.77 | 25.40 | 25.74 | 741,314 | +0.58(+2.30%) |
Jun 04, 2008 | 24.71 | 25.33 | 24.71 | 25.16 | 1,013,352 | +0.43(+1.75%) |
Jun 03, 2008 | 24.87 | 25.23 | 24.52 | 24.73 | 931,791 | -0.36(-1.42%) |
Jun 02, 2008 | 25.31 | 25.62 | 24.88 | 25.09 | 1,206,552 | -0.34(-1.34%) |
May 30, 2008 | 25.25 | 25.52 | 25.15 | 25.43 | 861,100 | +0.05(+0.21%) |
May 29, 2008 | 25.43 | 25.51 | 25.12 | 25.37 | 1,083,323 | +0.01(+0.03%) |
May 28, 2008 | 25.08 | 25.43 | 24.94 | 25.36 | 1,825,463 | +0.75(+3.04%) |
May 27, 2008 | 24.18 | 24.65 | 24.10 | 24.62 | 1,571,238 | -0.05(-0.19%) |
May 26, 2008 | 24.46 | 24.68 | 24.15 | 24.66 | 1,643,929 | +0.00(+0.00%) |
May 23, 2008 | 24.46 | 24.68 | 24.15 | 24.66 | 1,643,929 | +0.17(+0.69%) |
May 22, 2008 | 24.65 | 24.76 | 24.31 | 24.49 | 1,113,366 | +0.10(+0.41%) |
May 21, 2008 | 24.41 | 24.71 | 24.23 | 24.39 | 2,126,773 | +0.08(+0.32%) |
May 20, 2008 | 24.08 | 24.32 | 24.03 | 24.31 | 1,056,482 | +0.42(+1.74%) |
May 19, 2008 | 24.52 | 24.52 | 23.75 | 23.90 | 1,088,750 | -0.89(-3.58%) |
May 16, 2008 | 24.57 | 24.91 | 24.40 | 24.79 | 1,398,072 | +0.18(+0.72%) |
May 15, 2008 | 24.02 | 24.64 | 23.91 | 24.61 | 931,053 | +0.69(+2.91%) |
May 14, 2008 | 24.18 | 24.30 | 23.89 | 23.91 | 754,585 | -0.27(-1.12%) |
May 13, 2008 | 24.00 | 24.32 | 23.78 | 24.18 | 1,242,131 | -0.16(-0.67%) |
May 12, 2008 | 24.17 | 24.40 | 23.91 | 24.35 | 583,516 | +0.18(+0.73%) |
May 09, 2008 | 24.31 | 24.45 | 24.05 | 24.17 | 895,352 | +0.08(+0.32%) |
May 08, 2008 | 23.78 | 24.35 | 23.77 | 24.09 | 893,311 | +0.56(+2.36%) |
May 07, 2008 | 24.13 | 24.17 | 23.44 | 23.53 | 808,889 | -0.75(-3.08%) |
May 06, 2008 | 23.88 | 24.36 | 23.86 | 24.28 | 794,274 | +0.35(+1.45%) |
May 05, 2008 | 23.79 | 23.97 | 23.70 | 23.94 | 630,346 | +0.05(+0.23%) |
May 02, 2008 | 24.35 | 24.45 | 23.65 | 23.88 | 1,368,798 | -0.25(-1.02%) |