Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.92 | 23.01 | 22.74 | 22.81 | 4,304,337 | +0.01(+0.06%) |
Jul 30, 2008 | 23.22 | 23.22 | 22.57 | 22.80 | 5,021,691 | -0.16(-0.70%) |
Jul 29, 2008 | 22.96 | 23.05 | 22.80 | 22.96 | 3,947,053 | +0.52(+2.31%) |
Jul 28, 2008 | 22.67 | 22.80 | 22.38 | 22.44 | 3,420,732 | -0.61(-2.64%) |
Jul 25, 2008 | 23.27 | 23.30 | 22.97 | 23.05 | 2,923,283 | -0.19(-0.80%) |
Jul 24, 2008 | 23.15 | 23.68 | 22.96 | 23.23 | 7,482,934 | -0.61(-2.55%) |
Jul 23, 2008 | 23.71 | 24.07 | 23.65 | 23.84 | 5,282,218 | +0.05(+0.23%) |
Jul 22, 2008 | 23.66 | 24.01 | 23.65 | 23.78 | 4,842,189 | +0.08(+0.33%) |
Jul 21, 2008 | 23.87 | 24.01 | 23.59 | 23.71 | 6,480,934 | +0.29(+1.26%) |
Jul 18, 2008 | 23.50 | 23.64 | 23.32 | 23.41 | 6,012,181 | +0.40(+1.75%) |
Jul 17, 2008 | 23.11 | 23.12 | 22.91 | 23.01 | 3,991,755 | +0.17(+0.73%) |
Jul 16, 2008 | 23.04 | 23.14 | 22.74 | 22.84 | 6,460,589 | -0.30(-1.31%) |
Jul 15, 2008 | 23.40 | 23.45 | 23.10 | 23.15 | 5,625,285 | +0.23(+0.98%) |
Jul 14, 2008 | 23.27 | 23.29 | 22.91 | 22.92 | 3,483,950 | -0.36(-1.54%) |
Jul 11, 2008 | 23.45 | 23.55 | 23.07 | 23.28 | 4,811,446 | -0.43(-1.82%) |
Jul 10, 2008 | 23.93 | 23.98 | 23.45 | 23.71 | 8,276,726 | -0.08(-0.33%) |
Jul 09, 2008 | 23.83 | 24.24 | 23.71 | 23.79 | 7,322,849 | +0.39(+1.67%) |
Jul 08, 2008 | 23.43 | 23.54 | 23.15 | 23.40 | 6,711,573 | +0.95(+4.21%) |
Jul 07, 2008 | 22.52 | 22.81 | 22.37 | 22.45 | 4,266,893 | -0.46(-2.01%) |
Jul 04, 2008 | 22.97 | 23.02 | 22.62 | 22.91 | 4,876,549 | +0.00(+0.00%) |
Jul 03, 2008 | 22.97 | 23.02 | 22.62 | 22.91 | 4,876,549 | +0.78(+3.52%) |
Jul 02, 2008 | 22.45 | 22.51 | 22.12 | 22.13 | 5,100,362 | +0.61(+2.85%) |
Jul 01, 2008 | 21.41 | 21.69 | 21.37 | 21.52 | 3,391,905 | -0.14(-0.66%) |
Jun 30, 2008 | 21.66 | 21.79 | 21.58 | 21.66 | 3,621,165 | +0.12(+0.55%) |
Jun 27, 2008 | 21.70 | 21.87 | 21.46 | 21.55 | 3,637,337 | -0.16(-0.72%) |
Jun 26, 2008 | 22.23 | 22.25 | 21.62 | 21.70 | 5,869,616 | -0.05(-0.22%) |
Jun 25, 2008 | 21.81 | 21.94 | 21.72 | 21.75 | 3,330,257 | +0.11(+0.52%) |
Jun 24, 2008 | 21.62 | 21.83 | 21.53 | 21.64 | 2,677,158 | +0.13(+0.62%) |
Jun 23, 2008 | 21.47 | 21.70 | 21.35 | 21.51 | 2,729,131 | +0.28(+1.34%) |
Jun 20, 2008 | 21.54 | 21.55 | 21.09 | 21.22 | 3,445,806 | -0.16(-0.73%) |
Jun 19, 2008 | 21.54 | 21.65 | 21.35 | 21.38 | 4,753,372 | +0.34(+1.61%) |
Jun 18, 2008 | 21.02 | 21.24 | 21.00 | 21.04 | 2,709,460 | +0.41(+1.97%) |
Jun 17, 2008 | 20.96 | 21.02 | 20.60 | 20.63 | 1,868,671 | -0.36(-1.70%) |
Jun 16, 2008 | 20.88 | 21.05 | 20.72 | 20.99 | 2,373,974 | +0.40(+1.93%) |
Jun 13, 2008 | 20.34 | 20.63 | 20.34 | 20.60 | 2,728,809 | +0.22(+1.06%) |
Jun 12, 2008 | 20.42 | 20.58 | 20.29 | 20.38 | 1,697,397 | +0.10(+0.51%) |
Jun 11, 2008 | 20.31 | 20.42 | 20.22 | 20.28 | 2,510,511 | -0.16(-0.79%) |
Jun 10, 2008 | 20.47 | 20.62 | 20.40 | 20.44 | 2,104,601 | -0.33(-1.60%) |
Jun 09, 2008 | 21.04 | 21.04 | 20.62 | 20.77 | 2,800,441 | +0.03(+0.17%) |
Jun 06, 2008 | 21.05 | 21.05 | 20.74 | 20.74 | 2,513,466 | -0.44(-2.06%) |
Jun 05, 2008 | 21.09 | 21.19 | 21.02 | 21.17 | 3,182,707 | +0.14(+0.65%) |
Jun 04, 2008 | 21.12 | 21.19 | 21.00 | 21.04 | 2,652,745 | -0.38(-1.76%) |
Jun 03, 2008 | 21.43 | 21.58 | 21.31 | 21.41 | 1,986,639 | +0.03(+0.14%) |
Jun 02, 2008 | 21.54 | 21.59 | 21.36 | 21.38 | 2,602,490 | -0.43(-1.98%) |
May 30, 2008 | 21.68 | 21.91 | 21.51 | 21.82 | 3,695,214 | +0.27(+1.25%) |
May 29, 2008 | 21.43 | 21.59 | 21.39 | 21.55 | 2,653,514 | -0.02(-0.11%) |
May 28, 2008 | 21.54 | 21.71 | 21.46 | 21.57 | 3,829,938 | +0.07(+0.32%) |
May 27, 2008 | 21.44 | 21.60 | 21.35 | 21.50 | 3,439,162 | -0.29(-1.35%) |
May 26, 2008 | 21.98 | 21.99 | 21.75 | 21.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.98 | 21.99 | 21.75 | 21.80 | 2,035,495 | -0.18(-0.80%) |
May 22, 2008 | 21.95 | 22.12 | 21.87 | 21.97 | 1,913,288 | +0.14(+0.63%) |
May 21, 2008 | 21.88 | 22.09 | 21.78 | 21.84 | 4,533,482 | -0.36(-1.61%) |
May 20, 2008 | 22.40 | 22.40 | 22.08 | 22.19 | 3,584,023 | +0.19(+0.85%) |
May 19, 2008 | 22.13 | 22.13 | 21.92 | 22.01 | 1,745,161 | +0.23(+1.03%) |
May 16, 2008 | 21.69 | 21.86 | 21.62 | 21.78 | 2,346,056 | +0.23(+1.07%) |
May 15, 2008 | 21.54 | 21.59 | 21.37 | 21.55 | 1,312,013 | +0.19(+0.87%) |
May 14, 2008 | 21.31 | 21.44 | 21.24 | 21.36 | 2,892,249 | -0.04(-0.18%) |
May 13, 2008 | 21.51 | 21.54 | 21.34 | 21.40 | 2,893,245 | -0.22(-1.00%) |
May 12, 2008 | 21.67 | 21.68 | 21.49 | 21.62 | 1,477,772 | +0.11(+0.52%) |
May 09, 2008 | 21.55 | 21.67 | 21.44 | 21.51 | 1,561,435 | -0.24(-1.10%) |
May 08, 2008 | 21.77 | 21.85 | 21.64 | 21.75 | 1,816,514 | +0.34(+1.58%) |
May 07, 2008 | 21.59 | 21.71 | 21.41 | 21.41 | 2,261,131 | -0.51(-2.35%) |
May 06, 2008 | 21.84 | 21.95 | 21.77 | 21.92 | 1,720,420 | -0.07(-0.31%) |
May 05, 2008 | 22.27 | 22.27 | 21.88 | 21.99 | 2,163,496 | -0.23(-1.04%) |
May 02, 2008 | 22.24 | 22.32 | 22.11 | 22.22 | 2,943,936 | +0.22(+0.98%) |