Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.32 | 23.42 | 23.11 | 23.25 | 3,934,921 | -0.13(-0.57%) |
Jul 30, 2008 | 22.78 | 23.40 | 22.72 | 23.38 | 2,454,144 | +0.66(+2.90%) |
Jul 29, 2008 | 22.72 | 22.77 | 22.51 | 22.72 | 1,587,296 | +0.07(+0.33%) |
Jul 28, 2008 | 22.78 | 23.16 | 22.62 | 22.65 | 1,291,043 | -0.24(-1.04%) |
Jul 25, 2008 | 22.66 | 22.98 | 22.57 | 22.88 | 1,352,848 | +0.22(+0.98%) |
Jul 24, 2008 | 23.37 | 23.54 | 22.66 | 22.66 | 2,118,543 | -0.71(-3.05%) |
Jul 23, 2008 | 23.71 | 23.71 | 23.34 | 23.37 | 1,839,040 | -0.25(-1.07%) |
Jul 22, 2008 | 23.68 | 23.73 | 23.32 | 23.63 | 1,911,362 | -0.20(-0.84%) |
Jul 21, 2008 | 23.57 | 23.92 | 23.49 | 23.83 | 2,164,576 | +0.38(+1.61%) |
Jul 18, 2008 | 23.62 | 23.64 | 23.42 | 23.45 | 2,782,540 | +0.12(+0.51%) |
Jul 17, 2008 | 23.49 | 23.86 | 23.11 | 23.33 | 2,254,334 | -0.15(-0.63%) |
Jul 16, 2008 | 23.00 | 23.48 | 22.76 | 23.48 | 3,964,425 | +0.37(+1.60%) |
Jul 15, 2008 | 23.74 | 23.81 | 22.95 | 23.11 | 3,867,726 | -0.65(-2.75%) |
Jul 14, 2008 | 23.91 | 24.28 | 23.60 | 23.76 | 1,367,001 | +0.13(+0.53%) |
Jul 11, 2008 | 23.73 | 23.91 | 23.45 | 23.63 | 1,681,115 | -0.12(-0.50%) |
Jul 10, 2008 | 23.60 | 23.79 | 23.40 | 23.75 | 2,205,804 | +0.27(+1.17%) |
Jul 09, 2008 | 23.98 | 24.17 | 23.42 | 23.48 | 2,328,559 | -0.21(-0.88%) |
Jul 08, 2008 | 23.52 | 23.71 | 23.05 | 23.68 | 2,418,127 | +0.09(+0.38%) |
Jul 07, 2008 | 24.03 | 24.03 | 23.32 | 23.60 | 4,595,322 | -0.36(-1.49%) |
Jul 04, 2008 | 24.02 | 24.06 | 23.56 | 23.95 | 5,158,706 | +0.00(+0.00%) |
Jul 03, 2008 | 24.02 | 24.06 | 23.56 | 23.95 | 5,158,706 | -0.17(-0.71%) |
Jul 02, 2008 | 24.77 | 25.00 | 23.98 | 24.12 | 1,986,602 | -0.53(-2.14%) |
Jul 01, 2008 | 24.66 | 24.74 | 24.36 | 24.65 | 2,688,914 | +0.06(+0.24%) |
Jun 30, 2008 | 24.83 | 24.86 | 24.45 | 24.59 | 1,536,538 | -0.06(-0.24%) |
Jun 27, 2008 | 24.55 | 24.80 | 24.42 | 24.65 | 1,958,955 | +0.10(+0.42%) |
Jun 26, 2008 | 24.74 | 24.84 | 24.33 | 24.54 | 2,991,241 | -0.27(-1.08%) |
Jun 25, 2008 | 24.79 | 25.01 | 24.50 | 24.81 | 1,020,781 | -0.10(-0.42%) |
Jun 24, 2008 | 25.29 | 25.33 | 24.78 | 24.92 | 1,469,891 | -0.34(-1.35%) |
Jun 23, 2008 | 25.07 | 25.35 | 25.07 | 25.26 | 1,236,627 | +0.19(+0.74%) |
Jun 20, 2008 | 25.58 | 25.58 | 25.06 | 25.07 | 1,202,967 | -0.43(-1.69%) |
Jun 19, 2008 | 26.09 | 26.09 | 25.46 | 25.50 | 2,207,785 | -0.44(-1.69%) |
Jun 18, 2008 | 25.87 | 25.94 | 25.68 | 25.94 | 1,544,092 | -0.02(-0.09%) |
Jun 17, 2008 | 25.78 | 25.98 | 25.57 | 25.96 | 2,421,471 | +0.36(+1.39%) |
Jun 16, 2008 | 25.31 | 25.78 | 25.31 | 25.61 | 1,387,712 | +0.42(+1.65%) |
Jun 13, 2008 | 24.95 | 25.21 | 24.84 | 25.19 | 1,015,198 | +0.19(+0.74%) |
Jun 12, 2008 | 25.19 | 25.19 | 24.89 | 25.00 | 1,765,618 | -0.37(-1.46%) |
Jun 11, 2008 | 25.46 | 25.55 | 25.20 | 25.38 | 1,382,089 | +0.19(+0.77%) |
Jun 10, 2008 | 25.32 | 25.58 | 25.05 | 25.18 | 2,491,277 | -0.49(-1.91%) |
Jun 09, 2008 | 25.78 | 25.89 | 25.49 | 25.67 | 1,442,003 | -0.03(-0.12%) |
Jun 06, 2008 | 25.71 | 26.06 | 25.61 | 25.70 | 3,472,000 | -0.17(-0.66%) |
Jun 05, 2008 | 25.28 | 25.87 | 25.24 | 25.87 | 2,053,181 | +0.55(+2.17%) |
Jun 04, 2008 | 25.37 | 25.56 | 25.20 | 25.32 | 2,286,257 | -0.19(-0.73%) |
Jun 03, 2008 | 25.85 | 25.98 | 25.43 | 25.51 | 2,666,457 | -0.38(-1.46%) |
Jun 02, 2008 | 25.94 | 25.95 | 25.64 | 25.89 | 1,267,038 | -0.07(-0.29%) |
May 30, 2008 | 25.86 | 26.12 | 25.73 | 25.96 | 889,311 | +0.24(+0.95%) |
May 29, 2008 | 25.95 | 26.34 | 25.72 | 25.72 | 1,589,741 | -0.22(-0.83%) |
May 28, 2008 | 25.67 | 25.97 | 25.40 | 25.93 | 1,446,118 | +0.39(+1.54%) |
May 27, 2008 | 25.95 | 25.96 | 25.46 | 25.54 | 1,573,449 | -0.51(-1.96%) |
May 26, 2008 | 26.32 | 26.37 | 25.84 | 26.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.32 | 26.37 | 25.84 | 26.05 | 1,301,598 | -0.21(-0.79%) |
May 22, 2008 | 26.24 | 26.41 | 26.08 | 26.26 | 1,174,409 | +0.05(+0.20%) |
May 21, 2008 | 26.61 | 26.86 | 26.15 | 26.21 | 1,777,977 | -0.30(-1.15%) |
May 20, 2008 | 26.28 | 26.59 | 26.27 | 26.51 | 2,729,479 | +0.27(+1.02%) |
May 19, 2008 | 26.42 | 26.62 | 26.16 | 26.24 | 6,282,046 | +0.05(+0.19%) |
May 16, 2008 | 26.09 | 26.30 | 26.09 | 26.19 | 2,366,947 | +0.33(+1.29%) |
May 15, 2008 | 25.61 | 25.89 | 25.53 | 25.86 | 1,052,243 | +0.45(+1.78%) |
May 14, 2008 | 25.51 | 25.74 | 25.37 | 25.41 | 1,308,442 | -0.01(-0.03%) |
May 13, 2008 | 25.57 | 25.58 | 25.23 | 25.41 | 1,247,879 | -0.13(-0.52%) |
May 12, 2008 | 25.29 | 25.55 | 25.12 | 25.55 | 1,168,499 | +0.39(+1.53%) |
May 09, 2008 | 25.15 | 25.28 | 25.06 | 25.16 | 786,575 | +0.13(+0.53%) |
May 08, 2008 | 24.83 | 25.03 | 24.75 | 25.03 | 964,092 | +0.19(+0.78%) |
May 07, 2008 | 25.08 | 25.08 | 24.78 | 24.83 | 1,837,198 | -0.19(-0.77%) |
May 06, 2008 | 24.48 | 25.05 | 24.40 | 25.03 | 2,091,431 | +0.53(+2.15%) |
May 05, 2008 | 24.59 | 24.69 | 24.45 | 24.50 | 1,077,994 | +0.10(+0.40%) |
May 02, 2008 | 24.09 | 24.47 | 24.09 | 24.40 | 1,432,633 | +0.41(+1.70%) |