Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.52 | 19.78 | 19.20 | 19.25 | 2,426,655 | -0.50(-2.51%) |
Jul 30, 2008 | 19.87 | 20.18 | 19.46 | 19.75 | 1,449,858 | -0.04(-0.22%) |
Jul 29, 2008 | 19.79 | 19.81 | 19.03 | 19.79 | 2,067,303 | +0.50(+2.57%) |
Jul 28, 2008 | 19.38 | 19.55 | 19.23 | 19.29 | 1,166,878 | -0.08(-0.40%) |
Jul 25, 2008 | 19.23 | 19.54 | 19.00 | 19.37 | 2,314,558 | +0.10(+0.53%) |
Jul 24, 2008 | 20.34 | 20.34 | 19.09 | 19.27 | 2,611,236 | -1.17(-5.74%) |
Jul 23, 2008 | 20.43 | 20.57 | 19.98 | 20.44 | 3,243,301 | +0.18(+0.89%) |
Jul 22, 2008 | 20.38 | 20.38 | 20.13 | 20.26 | 1,633,274 | -0.20(-0.96%) |
Jul 21, 2008 | 20.71 | 20.80 | 20.27 | 20.46 | 2,989,448 | +0.17(+0.84%) |
Jul 18, 2008 | 20.60 | 20.91 | 20.14 | 20.29 | 3,441,258 | -0.18(-0.88%) |
Jul 17, 2008 | 19.35 | 20.57 | 19.35 | 20.47 | 5,431,355 | +1.29(+6.74%) |
Jul 16, 2008 | 19.30 | 19.34 | 18.94 | 19.17 | 3,749,365 | +0.09(+0.45%) |
Jul 15, 2008 | 18.83 | 19.41 | 18.47 | 19.09 | 1,998,332 | +0.15(+0.77%) |
Jul 14, 2008 | 18.99 | 19.19 | 18.73 | 18.94 | 1,482,336 | +0.02(+0.09%) |
Jul 11, 2008 | 19.15 | 19.41 | 18.78 | 18.93 | 2,558,830 | -0.50(-2.56%) |
Jul 10, 2008 | 19.53 | 19.74 | 19.19 | 19.42 | 2,137,991 | -0.10(-0.53%) |
Jul 09, 2008 | 19.69 | 20.11 | 19.45 | 19.52 | 2,280,719 | -0.16(-0.83%) |
Jul 08, 2008 | 19.55 | 19.75 | 19.21 | 19.69 | 2,391,559 | +0.06(+0.31%) |
Jul 07, 2008 | 19.27 | 19.68 | 19.07 | 19.63 | 2,851,396 | +0.49(+2.55%) |
Jul 04, 2008 | 19.11 | 19.75 | 18.97 | 19.14 | 1,611,428 | +0.00(+0.00%) |
Jul 03, 2008 | 19.11 | 19.75 | 18.97 | 19.14 | 1,611,428 | +0.05(+0.27%) |
Jul 02, 2008 | 19.96 | 20.05 | 19.04 | 19.09 | 3,101,288 | -0.74(-3.71%) |
Jul 01, 2008 | 19.90 | 20.06 | 19.52 | 19.82 | 2,499,598 | -0.39(-1.95%) |
Jun 30, 2008 | 20.36 | 20.54 | 20.08 | 20.22 | 1,659,923 | -0.09(-0.46%) |
Jun 27, 2008 | 20.47 | 20.76 | 20.04 | 20.31 | 1,865,713 | -0.04(-0.21%) |
Jun 26, 2008 | 20.30 | 20.84 | 20.29 | 20.36 | 1,842,173 | -0.47(-2.26%) |
Jun 25, 2008 | 20.29 | 20.97 | 20.17 | 20.83 | 3,732,793 | +0.40(+1.97%) |
Jun 24, 2008 | 20.03 | 20.54 | 19.80 | 20.42 | 2,823,250 | +0.36(+1.79%) |
Jun 23, 2008 | 19.40 | 20.10 | 19.40 | 20.06 | 1,905,587 | +0.30(+1.52%) |
Jun 20, 2008 | 19.88 | 20.12 | 19.46 | 19.76 | 3,578,200 | -0.45(-2.24%) |
Jun 19, 2008 | 20.17 | 20.29 | 19.86 | 20.22 | 3,038,473 | +0.03(+0.17%) |
Jun 18, 2008 | 20.44 | 20.53 | 20.07 | 20.18 | 2,973,758 | -0.31(-1.50%) |
Jun 17, 2008 | 21.35 | 21.42 | 20.36 | 20.49 | 3,711,099 | -0.61(-2.88%) |
Jun 16, 2008 | 21.31 | 21.43 | 20.94 | 21.10 | 3,153,034 | -0.31(-1.44%) |
Jun 13, 2008 | 21.39 | 21.52 | 21.09 | 21.41 | 1,569,054 | +0.31(+1.46%) |
Jun 12, 2008 | 21.06 | 21.37 | 20.95 | 21.10 | 2,264,911 | +0.28(+1.36%) |
Jun 11, 2008 | 21.23 | 21.58 | 20.82 | 20.82 | 1,860,475 | -0.59(-2.76%) |
Jun 10, 2008 | 21.37 | 21.74 | 21.26 | 21.41 | 1,778,062 | -0.36(-1.65%) |
Jun 09, 2008 | 22.68 | 22.68 | 21.52 | 21.77 | 1,763,729 | -0.34(-1.55%) |
Jun 06, 2008 | 22.34 | 22.66 | 21.48 | 22.11 | 3,771,928 | -0.40(-1.79%) |
Jun 05, 2008 | 22.26 | 22.61 | 22.11 | 22.51 | 3,225,309 | +0.45(+2.02%) |
Jun 04, 2008 | 21.56 | 22.18 | 21.48 | 22.07 | 3,384,711 | +0.29(+1.34%) |
Jun 03, 2008 | 22.17 | 22.34 | 21.61 | 21.78 | 2,203,295 | -0.45(-2.04%) |
Jun 02, 2008 | 22.45 | 22.55 | 21.89 | 22.23 | 1,473,089 | -0.20(-0.88%) |
May 30, 2008 | 22.60 | 22.60 | 22.29 | 22.43 | 2,050,659 | +0.06(+0.27%) |
May 29, 2008 | 22.38 | 22.50 | 22.26 | 22.37 | 1,743,033 | -0.02(-0.08%) |
May 28, 2008 | 22.55 | 22.67 | 22.18 | 22.38 | 1,966,245 | +0.04(+0.19%) |
May 27, 2008 | 22.25 | 22.55 | 22.12 | 22.34 | 1,741,025 | -0.08(-0.34%) |
May 26, 2008 | 22.68 | 22.68 | 22.32 | 22.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.68 | 22.68 | 22.32 | 22.42 | 1,240,525 | -0.49(-2.13%) |
May 22, 2008 | 22.26 | 23.06 | 22.26 | 22.91 | 1,426,804 | +0.36(+1.59%) |
May 21, 2008 | 22.99 | 23.01 | 22.25 | 22.55 | 2,751,988 | -0.23(-1.01%) |
May 20, 2008 | 23.63 | 23.63 | 22.45 | 22.78 | 4,625,028 | -0.92(-3.87%) |
May 19, 2008 | 23.36 | 24.07 | 23.16 | 23.69 | 3,367,874 | +0.48(+2.07%) |
May 16, 2008 | 23.55 | 23.55 | 23.05 | 23.21 | 3,164,005 | -0.17(-0.73%) |
May 15, 2008 | 22.80 | 23.41 | 22.54 | 23.39 | 2,403,159 | +0.76(+3.37%) |
May 14, 2008 | 22.34 | 23.06 | 22.34 | 22.62 | 3,451,087 | +0.29(+1.30%) |
May 13, 2008 | 21.73 | 22.60 | 21.72 | 22.33 | 2,602,653 | +0.45(+2.07%) |
May 12, 2008 | 21.49 | 21.97 | 21.38 | 21.88 | 1,929,360 | +0.56(+2.61%) |
May 09, 2008 | 21.36 | 21.40 | 21.03 | 21.32 | 574,245 | -0.07(-0.32%) |
May 08, 2008 | 21.74 | 21.74 | 21.30 | 21.39 | 3,367,673 | -0.22(-1.03%) |
May 07, 2008 | 21.58 | 22.14 | 21.16 | 21.61 | 3,746,626 | -0.29(-1.33%) |
May 06, 2008 | 21.60 | 21.96 | 21.40 | 21.90 | 1,705,469 | +0.23(+1.07%) |
May 05, 2008 | 21.23 | 22.13 | 21.00 | 21.67 | 1,189,103 | -0.15(-0.67%) |
May 02, 2008 | 21.95 | 22.06 | 21.61 | 21.82 | 1,914,156 | +0.22(+1.03%) |