Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.01 | 20.57 | 20.01 | 20.27 | 5,819,155 | +0.06(+0.30%) |
Jul 30, 2008 | 20.41 | 20.43 | 20.02 | 20.21 | 4,425,748 | -0.12(-0.61%) |
Jul 29, 2008 | 20.33 | 20.38 | 19.91 | 20.33 | 5,887,624 | +0.42(+2.10%) |
Jul 28, 2008 | 20.14 | 20.29 | 19.88 | 19.91 | 4,233,014 | -0.34(-1.67%) |
Jul 25, 2008 | 20.39 | 20.41 | 20.09 | 20.25 | 4,742,100 | +0.01(+0.03%) |
Jul 24, 2008 | 20.49 | 20.67 | 20.02 | 20.25 | 5,988,239 | -0.51(-2.46%) |
Jul 23, 2008 | 20.83 | 20.98 | 20.51 | 20.76 | 5,960,519 | +0.01(+0.06%) |
Jul 22, 2008 | 20.54 | 20.75 | 20.22 | 20.75 | 7,313,653 | +0.31(+1.51%) |
Jul 21, 2008 | 20.30 | 20.50 | 20.07 | 20.44 | 6,860,258 | +0.14(+0.70%) |
Jul 18, 2008 | 19.93 | 20.41 | 19.91 | 20.30 | 8,971,557 | +0.17(+0.83%) |
Jul 17, 2008 | 19.71 | 20.14 | 19.56 | 20.13 | 9,231,805 | +0.42(+2.16%) |
Jul 16, 2008 | 19.13 | 19.74 | 18.82 | 19.70 | 5,731,979 | +0.78(+4.10%) |
Jul 15, 2008 | 18.70 | 19.24 | 18.63 | 18.93 | 6,718,545 | +0.05(+0.26%) |
Jul 14, 2008 | 19.32 | 19.55 | 18.84 | 18.88 | 5,070,605 | -0.41(-2.14%) |
Jul 11, 2008 | 19.40 | 19.69 | 19.15 | 19.29 | 5,275,065 | -0.38(-1.94%) |
Jul 10, 2008 | 19.38 | 19.79 | 19.30 | 19.67 | 6,559,036 | +0.25(+1.30%) |
Jul 09, 2008 | 19.72 | 20.02 | 19.42 | 19.42 | 7,307,334 | -0.36(-1.84%) |
Jul 08, 2008 | 19.10 | 19.80 | 19.00 | 19.78 | 11,728,763 | +0.68(+3.58%) |
Jul 07, 2008 | 19.22 | 19.42 | 18.75 | 19.10 | 8,063,891 | -0.01(-0.06%) |
Jul 04, 2008 | 19.14 | 19.38 | 19.10 | 19.11 | 4,206,531 | +0.00(+0.00%) |
Jul 03, 2008 | 19.14 | 19.38 | 19.10 | 19.11 | 4,206,531 | +0.12(+0.65%) |
Jul 02, 2008 | 19.75 | 19.80 | 18.97 | 18.99 | 8,219,901 | -0.56(-2.87%) |
Jul 01, 2008 | 19.10 | 19.65 | 19.08 | 19.55 | 7,023,760 | +0.29(+1.50%) |
Jun 30, 2008 | 19.38 | 19.64 | 19.26 | 19.26 | 6,225,543 | -0.18(-0.95%) |
Jun 27, 2008 | 19.66 | 19.82 | 19.20 | 19.45 | 11,760,761 | -0.28(-1.44%) |
Jun 26, 2008 | 19.47 | 20.04 | 19.46 | 19.73 | 10,774,184 | -0.03(-0.16%) |
Jun 25, 2008 | 19.40 | 20.02 | 19.32 | 19.76 | 6,158,342 | +0.30(+1.55%) |
Jun 24, 2008 | 19.49 | 19.68 | 19.34 | 19.46 | 8,517,688 | -0.25(-1.25%) |
Jun 23, 2008 | 20.11 | 20.14 | 19.67 | 19.70 | 6,938,901 | -0.24(-1.20%) |
Jun 20, 2008 | 20.20 | 20.43 | 19.84 | 19.94 | 7,453,352 | -0.54(-2.62%) |
Jun 19, 2008 | 20.00 | 20.57 | 19.93 | 20.48 | 4,318,717 | +0.41(+2.02%) |
Jun 18, 2008 | 20.27 | 20.29 | 19.99 | 20.07 | 4,856,432 | -0.27(-1.33%) |
Jun 17, 2008 | 20.74 | 20.78 | 20.32 | 20.35 | 3,877,942 | -0.39(-1.87%) |
Jun 16, 2008 | 20.78 | 20.88 | 20.26 | 20.73 | 4,276,936 | +0.01(+0.06%) |
Jun 13, 2008 | 20.48 | 20.73 | 20.32 | 20.72 | 4,335,506 | +0.48(+2.37%) |
Jun 12, 2008 | 20.30 | 20.59 | 20.07 | 20.24 | 7,035,946 | +0.22(+1.08%) |
Jun 11, 2008 | 20.42 | 20.58 | 19.96 | 20.02 | 8,494,834 | -0.47(-2.28%) |
Jun 10, 2008 | 20.63 | 20.86 | 20.38 | 20.49 | 6,716,077 | -0.04(-0.18%) |
Jun 09, 2008 | 20.43 | 20.63 | 20.11 | 20.53 | 8,763,351 | +0.10(+0.51%) |
Jun 06, 2008 | 20.78 | 20.87 | 20.20 | 20.43 | 11,286,885 | -0.51(-2.44%) |
Jun 05, 2008 | 20.71 | 20.99 | 20.59 | 20.94 | 7,163,915 | +0.24(+1.16%) |
Jun 04, 2008 | 20.68 | 21.01 | 20.54 | 20.70 | 7,244,477 | -0.01(-0.06%) |
Jun 03, 2008 | 20.92 | 21.15 | 20.64 | 20.71 | 7,075,383 | -0.10(-0.47%) |
Jun 02, 2008 | 21.12 | 21.16 | 20.68 | 20.81 | 6,853,004 | -0.47(-2.20%) |
May 30, 2008 | 21.56 | 21.67 | 21.23 | 21.27 | 5,626,440 | -0.28(-1.31%) |
May 29, 2008 | 21.32 | 21.77 | 21.20 | 21.56 | 4,644,044 | +0.34(+1.63%) |
May 28, 2008 | 21.42 | 21.51 | 21.09 | 21.21 | 3,992,605 | -0.10(-0.46%) |
May 27, 2008 | 21.24 | 21.36 | 21.00 | 21.31 | 5,069,455 | +0.31(+1.47%) |
May 26, 2008 | 21.38 | 21.52 | 20.89 | 21.00 | 8,912,120 | +0.00(+0.00%) |
May 23, 2008 | 21.38 | 21.52 | 20.89 | 21.00 | 8,912,120 | -0.47(-2.18%) |
May 22, 2008 | 22.19 | 22.33 | 21.40 | 21.47 | 9,878,052 | -0.79(-3.57%) |
May 21, 2008 | 22.46 | 22.64 | 22.21 | 22.27 | 5,380,602 | -0.01(-0.06%) |
May 20, 2008 | 22.28 | 22.60 | 22.17 | 22.28 | 2,707,577 | -0.06(-0.25%) |
May 19, 2008 | 22.49 | 22.54 | 22.22 | 22.33 | 3,571,579 | -0.17(-0.74%) |
May 16, 2008 | 22.78 | 22.78 | 22.27 | 22.50 | 3,810,389 | -0.18(-0.81%) |
May 15, 2008 | 22.31 | 22.74 | 22.26 | 22.69 | 3,150,144 | +0.29(+1.29%) |
May 14, 2008 | 22.29 | 22.60 | 22.28 | 22.40 | 2,514,446 | +0.03(+0.14%) |
May 13, 2008 | 22.54 | 22.57 | 22.14 | 22.36 | 4,212,789 | -0.17(-0.76%) |
May 12, 2008 | 22.25 | 22.57 | 22.02 | 22.54 | 3,046,468 | +0.40(+1.81%) |
May 09, 2008 | 22.11 | 22.25 | 21.99 | 22.14 | 2,747,709 | -0.22(-0.96%) |
May 08, 2008 | 22.14 | 22.40 | 22.04 | 22.35 | 4,923,801 | +0.33(+1.48%) |
May 07, 2008 | 22.43 | 22.51 | 21.98 | 22.03 | 4,679,653 | -0.42(-1.87%) |
May 06, 2008 | 22.35 | 22.65 | 22.27 | 22.45 | 7,690,563 | -0.04(-0.19%) |
May 05, 2008 | 22.75 | 22.88 | 22.43 | 22.49 | 2,512,782 | -0.36(-1.59%) |
May 02, 2008 | 23.00 | 23.07 | 22.63 | 22.85 | 4,067,323 | -0.06(-0.27%) |