Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.33 | 22.42 | 22.12 | 22.26 | 4,110,270 | -0.13(-0.57%) |
Jul 30, 2008 | 21.81 | 22.40 | 21.75 | 22.38 | 2,563,506 | +0.63(+2.90%) |
Jul 29, 2008 | 21.75 | 21.80 | 21.55 | 21.75 | 1,658,029 | +0.07(+0.33%) |
Jul 28, 2008 | 21.81 | 22.17 | 21.65 | 21.68 | 1,348,574 | -0.23(-1.04%) |
Jul 25, 2008 | 21.69 | 22.00 | 21.61 | 21.91 | 1,413,134 | +0.21(+0.98%) |
Jul 24, 2008 | 22.38 | 22.53 | 21.69 | 21.69 | 2,212,950 | -0.68(-3.05%) |
Jul 23, 2008 | 22.70 | 22.70 | 22.34 | 22.38 | 1,920,992 | -0.24(-1.07%) |
Jul 22, 2008 | 22.67 | 22.72 | 22.33 | 22.62 | 1,996,536 | -0.19(-0.84%) |
Jul 21, 2008 | 22.57 | 22.90 | 22.49 | 22.81 | 2,261,034 | +0.36(+1.61%) |
Jul 18, 2008 | 22.61 | 22.63 | 22.42 | 22.45 | 2,906,536 | +0.11(+0.51%) |
Jul 17, 2008 | 22.49 | 22.84 | 22.12 | 22.33 | 2,354,792 | -0.14(-0.63%) |
Jul 16, 2008 | 22.01 | 22.48 | 21.79 | 22.48 | 4,141,088 | +0.35(+1.60%) |
Jul 15, 2008 | 22.72 | 22.79 | 21.97 | 22.12 | 4,040,081 | -0.62(-2.75%) |
Jul 14, 2008 | 22.89 | 23.24 | 22.60 | 22.75 | 1,427,918 | +0.12(+0.53%) |
Jul 11, 2008 | 22.72 | 22.89 | 22.45 | 22.62 | 1,756,029 | -0.11(-0.50%) |
Jul 10, 2008 | 22.59 | 22.77 | 22.40 | 22.74 | 2,304,099 | +0.26(+1.17%) |
Jul 09, 2008 | 22.96 | 23.14 | 22.42 | 22.48 | 2,432,324 | -0.20(-0.88%) |
Jul 08, 2008 | 22.52 | 22.70 | 22.07 | 22.67 | 2,525,884 | +0.09(+0.38%) |
Jul 07, 2008 | 23.00 | 23.00 | 22.33 | 22.59 | 4,800,099 | -0.34(-1.49%) |
Jul 04, 2008 | 22.99 | 23.03 | 22.55 | 22.93 | 5,388,589 | +0.00(+0.00%) |
Jul 03, 2008 | 22.99 | 23.03 | 22.55 | 22.93 | 5,388,589 | -0.16(-0.71%) |
Jul 02, 2008 | 23.71 | 23.94 | 22.96 | 23.09 | 2,075,129 | -0.50(-2.14%) |
Jul 01, 2008 | 23.60 | 23.68 | 23.32 | 23.60 | 2,808,738 | +0.06(+0.24%) |
Jun 30, 2008 | 23.77 | 23.80 | 23.41 | 23.54 | 1,605,009 | -0.06(-0.24%) |
Jun 27, 2008 | 23.50 | 23.74 | 23.38 | 23.60 | 2,046,250 | +0.10(+0.42%) |
Jun 26, 2008 | 23.68 | 23.78 | 23.29 | 23.50 | 3,124,538 | -0.26(-1.08%) |
Jun 25, 2008 | 23.73 | 23.94 | 23.46 | 23.75 | 1,066,270 | -0.10(-0.42%) |
Jun 24, 2008 | 24.21 | 24.25 | 23.72 | 23.85 | 1,535,392 | -0.33(-1.35%) |
Jun 23, 2008 | 24.00 | 24.27 | 24.00 | 24.18 | 1,291,734 | +0.18(+0.74%) |
Jun 20, 2008 | 24.49 | 24.49 | 23.99 | 24.00 | 1,256,574 | -0.41(-1.69%) |
Jun 19, 2008 | 24.97 | 24.97 | 24.38 | 24.41 | 2,306,169 | -0.42(-1.69%) |
Jun 18, 2008 | 24.77 | 24.83 | 24.58 | 24.83 | 1,612,900 | -0.02(-0.09%) |
Jun 17, 2008 | 24.68 | 24.87 | 24.48 | 24.85 | 2,529,378 | +0.34(+1.39%) |
Jun 16, 2008 | 24.23 | 24.68 | 24.23 | 24.51 | 1,449,552 | +0.40(+1.65%) |
Jun 13, 2008 | 23.89 | 24.14 | 23.78 | 24.12 | 1,060,438 | +0.18(+0.74%) |
Jun 12, 2008 | 24.12 | 24.12 | 23.83 | 23.94 | 1,844,298 | -0.36(-1.46%) |
Jun 11, 2008 | 24.37 | 24.46 | 24.13 | 24.29 | 1,443,678 | +0.18(+0.77%) |
Jun 10, 2008 | 24.24 | 24.49 | 23.98 | 24.11 | 2,602,293 | -0.47(-1.91%) |
Jun 09, 2008 | 24.68 | 24.78 | 24.40 | 24.58 | 1,506,261 | -0.03(-0.12%) |
Jun 06, 2008 | 24.61 | 24.95 | 24.52 | 24.61 | 3,626,720 | -0.16(-0.66%) |
Jun 05, 2008 | 24.20 | 24.77 | 24.17 | 24.77 | 2,144,675 | +0.53(+2.17%) |
Jun 04, 2008 | 24.29 | 24.47 | 24.13 | 24.24 | 2,388,138 | -0.18(-0.73%) |
Jun 03, 2008 | 24.75 | 24.87 | 24.34 | 24.42 | 2,785,280 | -0.36(-1.46%) |
Jun 02, 2008 | 24.83 | 24.84 | 24.55 | 24.78 | 1,323,500 | -0.07(-0.29%) |
May 30, 2008 | 24.76 | 25.01 | 24.63 | 24.85 | 928,940 | +0.23(+0.95%) |
May 29, 2008 | 24.84 | 25.22 | 24.62 | 24.62 | 1,660,583 | -0.21(-0.83%) |
May 28, 2008 | 24.58 | 24.86 | 24.31 | 24.83 | 1,510,561 | +0.38(+1.54%) |
May 27, 2008 | 24.85 | 24.85 | 24.37 | 24.45 | 1,643,565 | -0.49(-1.96%) |
May 26, 2008 | 25.20 | 25.24 | 24.73 | 24.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.20 | 25.24 | 24.73 | 24.94 | 1,359,600 | -0.20(-0.79%) |
May 22, 2008 | 25.12 | 25.28 | 24.97 | 25.14 | 1,226,743 | +0.05(+0.20%) |
May 21, 2008 | 25.47 | 25.71 | 25.04 | 25.09 | 1,857,208 | -0.29(-1.15%) |
May 20, 2008 | 25.16 | 25.46 | 25.14 | 25.38 | 2,851,110 | +0.26(+1.02%) |
May 19, 2008 | 25.29 | 25.49 | 25.05 | 25.12 | 6,561,987 | +0.05(+0.19%) |
May 16, 2008 | 24.98 | 25.18 | 24.97 | 25.07 | 2,472,423 | +0.32(+1.29%) |
May 15, 2008 | 24.51 | 24.79 | 24.44 | 24.75 | 1,099,133 | +0.43(+1.78%) |
May 14, 2008 | 24.42 | 24.64 | 24.29 | 24.32 | 1,366,749 | -0.01(-0.03%) |
May 13, 2008 | 24.48 | 24.48 | 24.15 | 24.33 | 1,303,488 | -0.13(-0.52%) |
May 12, 2008 | 24.21 | 24.46 | 24.04 | 24.46 | 1,220,570 | +0.37(+1.53%) |
May 09, 2008 | 24.08 | 24.20 | 23.99 | 24.09 | 821,627 | +0.13(+0.53%) |
May 08, 2008 | 23.77 | 23.96 | 23.69 | 23.96 | 1,007,054 | +0.18(+0.78%) |
May 07, 2008 | 24.01 | 24.01 | 23.72 | 23.77 | 1,919,067 | -0.18(-0.77%) |
May 06, 2008 | 23.43 | 23.98 | 23.36 | 23.96 | 2,184,630 | +0.50(+2.15%) |
May 05, 2008 | 23.54 | 23.64 | 23.41 | 23.46 | 1,126,032 | +0.09(+0.40%) |
May 02, 2008 | 23.06 | 23.43 | 23.06 | 23.36 | 1,496,474 | +0.39(+1.70%) |