Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.72 | 20.11 | 19.30 | 19.74 | 7,114,397 | +0.04(+0.20%) |
Jul 30, 2008 | 19.33 | 19.79 | 19.33 | 19.70 | 4,734,583 | +0.51(+2.64%) |
Jul 29, 2008 | 19.19 | 19.35 | 18.55 | 19.19 | 5,618,896 | +0.58(+3.11%) |
Jul 28, 2008 | 18.83 | 18.92 | 18.45 | 18.61 | 8,650,679 | -0.21(-1.14%) |
Jul 25, 2008 | 19.06 | 19.32 | 18.73 | 18.83 | 6,634,895 | -0.11(-0.58%) |
Jul 24, 2008 | 19.78 | 19.79 | 18.84 | 18.94 | 9,936,568 | -0.87(-4.39%) |
Jul 23, 2008 | 19.69 | 20.11 | 19.40 | 19.81 | 5,227,232 | +0.11(+0.56%) |
Jul 22, 2008 | 19.25 | 19.76 | 19.09 | 19.70 | 9,169,430 | +0.40(+2.08%) |
Jul 21, 2008 | 19.44 | 19.70 | 18.89 | 19.30 | 9,207,364 | -0.07(-0.37%) |
Jul 18, 2008 | 19.16 | 19.54 | 18.91 | 19.37 | 13,227,447 | +0.61(+3.23%) |
Jul 17, 2008 | 19.22 | 19.31 | 18.18 | 18.76 | 23,874,584 | -1.33(-6.64%) |
Jul 16, 2008 | 19.47 | 20.17 | 19.35 | 20.09 | 10,069,324 | +0.56(+2.85%) |
Jul 15, 2008 | 19.49 | 19.77 | 19.09 | 19.54 | 9,625,652 | -0.14(-0.73%) |
Jul 14, 2008 | 19.86 | 19.97 | 19.47 | 19.68 | 7,592,960 | +0.02(+0.11%) |
Jul 11, 2008 | 19.01 | 19.92 | 18.91 | 19.66 | 9,933,807 | +0.44(+2.29%) |
Jul 10, 2008 | 19.54 | 19.68 | 19.19 | 19.22 | 9,173,617 | -0.28(-1.44%) |
Jul 09, 2008 | 19.91 | 19.96 | 19.46 | 19.50 | 5,676,985 | -0.44(-2.18%) |
Jul 08, 2008 | 19.48 | 19.97 | 19.48 | 19.93 | 7,015,444 | +0.34(+1.74%) |
Jul 07, 2008 | 19.55 | 19.80 | 19.37 | 19.59 | 7,458,042 | +0.08(+0.42%) |
Jul 04, 2008 | 19.49 | 19.67 | 19.35 | 19.51 | 3,601,364 | +0.00(+0.00%) |
Jul 03, 2008 | 19.49 | 19.67 | 19.35 | 19.51 | 3,601,364 | +0.14(+0.74%) |
Jul 02, 2008 | 19.67 | 19.74 | 19.35 | 19.37 | 8,637,921 | -0.16(-0.82%) |
Jul 01, 2008 | 19.15 | 19.55 | 19.01 | 19.53 | 11,749,168 | +0.19(+1.00%) |
Jun 30, 2008 | 19.31 | 19.62 | 19.13 | 19.33 | 8,215,840 | +0.04(+0.23%) |
Jun 27, 2008 | 19.41 | 19.55 | 18.99 | 19.29 | 12,330,809 | -0.07(-0.34%) |
Jun 26, 2008 | 19.74 | 19.77 | 19.33 | 19.36 | 9,777,071 | -0.64(-3.20%) |
Jun 25, 2008 | 19.93 | 20.30 | 19.85 | 20.00 | 10,399,351 | +0.13(+0.67%) |
Jun 24, 2008 | 19.90 | 20.18 | 19.73 | 19.86 | 10,763,169 | -0.08(-0.39%) |
Jun 23, 2008 | 20.18 | 20.37 | 19.91 | 19.94 | 9,186,742 | -0.19(-0.93%) |
Jun 20, 2008 | 20.38 | 20.52 | 20.02 | 20.13 | 5,830,469 | -0.44(-2.14%) |
Jun 19, 2008 | 20.29 | 20.72 | 20.13 | 20.57 | 5,508,162 | +0.25(+1.22%) |
Jun 18, 2008 | 20.51 | 20.73 | 20.32 | 20.32 | 5,464,208 | -0.28(-1.36%) |
Jun 17, 2008 | 20.94 | 20.97 | 20.59 | 20.60 | 3,715,309 | -0.19(-0.93%) |
Jun 16, 2008 | 20.71 | 21.01 | 20.60 | 20.79 | 4,447,356 | -0.07(-0.34%) |
Jun 13, 2008 | 20.55 | 20.94 | 20.45 | 20.87 | 4,620,241 | +0.42(+2.05%) |
Jun 12, 2008 | 20.34 | 20.72 | 20.29 | 20.45 | 5,104,960 | +0.13(+0.62%) |
Jun 11, 2008 | 20.73 | 20.73 | 20.25 | 20.32 | 8,027,733 | -0.48(-2.33%) |
Jun 10, 2008 | 20.72 | 20.99 | 20.62 | 20.80 | 8,044,191 | -0.15(-0.71%) |
Jun 09, 2008 | 21.05 | 21.53 | 20.77 | 20.95 | 6,490,279 | +0.08(+0.37%) |
Jun 06, 2008 | 21.74 | 21.74 | 20.80 | 20.88 | 7,241,424 | -0.88(-4.03%) |
Jun 05, 2008 | 21.54 | 21.85 | 21.50 | 21.75 | 3,919,594 | +0.27(+1.26%) |
Jun 04, 2008 | 21.61 | 21.79 | 21.38 | 21.48 | 4,187,784 | -0.14(-0.66%) |
Jun 03, 2008 | 21.54 | 21.82 | 21.34 | 21.63 | 6,760,182 | +0.19(+0.87%) |
Jun 02, 2008 | 21.75 | 21.79 | 21.29 | 21.44 | 4,035,455 | -0.44(-1.99%) |
May 30, 2008 | 22.12 | 22.12 | 21.70 | 21.87 | 5,919,708 | -0.21(-0.97%) |
May 29, 2008 | 21.79 | 22.10 | 21.75 | 22.09 | 3,583,865 | +0.36(+1.65%) |
May 28, 2008 | 21.58 | 21.90 | 21.57 | 21.73 | 4,179,143 | +0.26(+1.23%) |
May 27, 2008 | 21.12 | 21.66 | 21.10 | 21.47 | 3,955,704 | +0.26(+1.22%) |
May 26, 2008 | 21.47 | 21.47 | 20.99 | 21.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.47 | 21.47 | 20.99 | 21.21 | 4,480,997 | -0.33(-1.51%) |
May 22, 2008 | 21.23 | 21.80 | 21.23 | 21.53 | 4,208,173 | +0.32(+1.51%) |
May 21, 2008 | 21.96 | 21.98 | 21.20 | 21.21 | 7,574,317 | -0.67(-3.07%) |
May 20, 2008 | 22.34 | 22.36 | 21.83 | 21.88 | 6,509,367 | -0.59(-2.62%) |
May 19, 2008 | 22.55 | 22.77 | 22.40 | 22.47 | 4,363,339 | -0.02(-0.10%) |
May 16, 2008 | 22.92 | 22.92 | 22.35 | 22.50 | 3,415,134 | -0.28(-1.23%) |
May 15, 2008 | 22.58 | 22.84 | 22.42 | 22.78 | 6,072,806 | +0.25(+1.10%) |
May 14, 2008 | 22.71 | 22.73 | 22.49 | 22.53 | 6,463,696 | -0.03(-0.12%) |
May 13, 2008 | 22.38 | 22.62 | 22.33 | 22.56 | 6,805,004 | +0.19(+0.84%) |
May 12, 2008 | 21.91 | 22.42 | 21.91 | 22.37 | 4,869,926 | +0.47(+2.16%) |
May 09, 2008 | 22.00 | 22.27 | 21.81 | 21.90 | 1,858,004 | -0.16(-0.72%) |
May 08, 2008 | 22.04 | 22.09 | 21.74 | 22.06 | 5,843,776 | +0.13(+0.60%) |
May 07, 2008 | 22.39 | 22.44 | 21.88 | 21.92 | 5,702,645 | -0.43(-1.92%) |
May 06, 2008 | 22.74 | 22.74 | 22.19 | 22.35 | 4,801,637 | +0.07(+0.32%) |
May 05, 2008 | 22.47 | 22.47 | 22.06 | 22.28 | 4,967,129 | -0.03(-0.15%) |
May 02, 2008 | 22.65 | 22.68 | 22.24 | 22.31 | 5,525,404 | -0.16(-0.71%) |