Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.54 | 19.92 | 19.12 | 19.56 | 7,179,667 | +0.04(+0.20%) |
Jul 30, 2008 | 19.16 | 19.61 | 19.16 | 19.52 | 4,778,020 | +0.50(+2.64%) |
Jul 29, 2008 | 19.02 | 19.17 | 18.38 | 19.02 | 5,670,446 | +0.57(+3.11%) |
Jul 28, 2008 | 18.66 | 18.74 | 18.28 | 18.44 | 8,730,043 | -0.21(-1.14%) |
Jul 25, 2008 | 18.89 | 19.14 | 18.56 | 18.66 | 6,695,766 | -0.11(-0.58%) |
Jul 24, 2008 | 19.60 | 19.61 | 18.67 | 18.77 | 10,027,729 | -0.86(-4.39%) |
Jul 23, 2008 | 19.51 | 19.93 | 19.22 | 19.63 | 5,275,188 | +0.11(+0.56%) |
Jul 22, 2008 | 19.07 | 19.58 | 18.91 | 19.52 | 9,253,553 | +0.40(+2.08%) |
Jul 21, 2008 | 19.27 | 19.52 | 18.72 | 19.12 | 9,291,836 | -0.07(-0.37%) |
Jul 18, 2008 | 18.98 | 19.36 | 18.74 | 19.19 | 13,348,800 | +0.60(+3.23%) |
Jul 17, 2008 | 19.05 | 19.14 | 18.02 | 18.59 | 24,093,618 | -1.32(-6.64%) |
Jul 16, 2008 | 19.29 | 19.98 | 19.17 | 19.91 | 10,161,704 | +0.55(+2.85%) |
Jul 15, 2008 | 19.31 | 19.59 | 18.91 | 19.36 | 9,713,961 | -0.14(-0.73%) |
Jul 14, 2008 | 19.68 | 19.79 | 19.29 | 19.50 | 7,662,620 | +0.02(+0.11%) |
Jul 11, 2008 | 18.84 | 19.74 | 18.74 | 19.48 | 10,024,943 | +0.44(+2.29%) |
Jul 10, 2008 | 19.36 | 19.50 | 19.01 | 19.04 | 9,257,779 | -0.28(-1.44%) |
Jul 09, 2008 | 19.73 | 19.77 | 19.28 | 19.32 | 5,729,068 | -0.43(-2.18%) |
Jul 08, 2008 | 19.30 | 19.79 | 19.30 | 19.75 | 7,079,807 | +0.34(+1.74%) |
Jul 07, 2008 | 19.38 | 19.62 | 19.19 | 19.41 | 7,526,465 | +0.08(+0.42%) |
Jul 04, 2008 | 19.31 | 19.49 | 19.17 | 19.33 | 3,634,405 | +0.00(+0.00%) |
Jul 03, 2008 | 19.31 | 19.49 | 19.17 | 19.33 | 3,634,405 | +0.14(+0.74%) |
Jul 02, 2008 | 19.49 | 19.56 | 19.17 | 19.19 | 8,717,169 | -0.16(-0.82%) |
Jul 01, 2008 | 18.98 | 19.37 | 18.84 | 19.35 | 11,856,959 | +0.19(+1.00%) |
Jun 30, 2008 | 19.14 | 19.44 | 18.96 | 19.16 | 8,291,215 | +0.04(+0.23%) |
Jun 27, 2008 | 19.23 | 19.37 | 18.82 | 19.11 | 12,443,936 | -0.07(-0.34%) |
Jun 26, 2008 | 19.56 | 19.59 | 19.16 | 19.18 | 9,866,770 | -0.63(-3.20%) |
Jun 25, 2008 | 19.75 | 20.11 | 19.67 | 19.81 | 10,494,758 | +0.13(+0.67%) |
Jun 24, 2008 | 19.71 | 19.99 | 19.55 | 19.68 | 10,861,914 | -0.08(-0.39%) |
Jun 23, 2008 | 19.99 | 20.18 | 19.73 | 19.76 | 9,271,025 | -0.19(-0.93%) |
Jun 20, 2008 | 20.19 | 20.33 | 19.84 | 19.94 | 5,883,959 | -0.44(-2.14%) |
Jun 19, 2008 | 20.11 | 20.53 | 19.94 | 20.38 | 5,558,696 | +0.25(+1.22%) |
Jun 18, 2008 | 20.33 | 20.54 | 20.14 | 20.14 | 5,514,339 | -0.28(-1.36%) |
Jun 17, 2008 | 20.75 | 20.78 | 20.40 | 20.41 | 3,749,394 | -0.19(-0.93%) |
Jun 16, 2008 | 20.52 | 20.82 | 20.41 | 20.60 | 4,488,158 | -0.07(-0.34%) |
Jun 13, 2008 | 20.36 | 20.75 | 20.27 | 20.68 | 4,662,629 | +0.41(+2.05%) |
Jun 12, 2008 | 20.15 | 20.53 | 20.10 | 20.26 | 5,151,795 | +0.13(+0.62%) |
Jun 11, 2008 | 20.54 | 20.54 | 20.06 | 20.14 | 8,101,382 | -0.48(-2.33%) |
Jun 10, 2008 | 20.53 | 20.80 | 20.43 | 20.62 | 8,117,991 | -0.15(-0.71%) |
Jun 09, 2008 | 20.86 | 21.34 | 20.58 | 20.76 | 6,549,824 | +0.08(+0.37%) |
Jun 06, 2008 | 21.54 | 21.54 | 20.61 | 20.69 | 7,307,859 | -0.87(-4.03%) |
Jun 05, 2008 | 21.35 | 21.65 | 21.31 | 21.55 | 3,955,554 | +0.27(+1.26%) |
Jun 04, 2008 | 21.41 | 21.59 | 21.19 | 21.29 | 4,226,204 | -0.14(-0.66%) |
Jun 03, 2008 | 21.34 | 21.62 | 21.15 | 21.43 | 6,822,203 | +0.19(+0.87%) |
Jun 02, 2008 | 21.55 | 21.59 | 21.10 | 21.24 | 4,072,478 | -0.43(-1.99%) |
May 30, 2008 | 21.92 | 21.92 | 21.51 | 21.68 | 5,974,017 | -0.21(-0.97%) |
May 29, 2008 | 21.59 | 21.90 | 21.55 | 21.89 | 3,616,744 | +0.35(+1.65%) |
May 28, 2008 | 21.39 | 21.70 | 21.37 | 21.53 | 4,217,484 | +0.26(+1.23%) |
May 27, 2008 | 20.93 | 21.47 | 20.91 | 21.27 | 3,991,995 | +0.26(+1.22%) |
May 26, 2008 | 21.28 | 21.28 | 20.80 | 21.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.28 | 21.28 | 20.80 | 21.01 | 4,522,107 | -0.32(-1.51%) |
May 22, 2008 | 21.04 | 21.60 | 21.04 | 21.34 | 4,246,781 | +0.32(+1.51%) |
May 21, 2008 | 21.76 | 21.78 | 21.00 | 21.02 | 7,643,806 | -0.67(-3.07%) |
May 20, 2008 | 22.14 | 22.16 | 21.63 | 21.69 | 6,569,086 | -0.58(-2.62%) |
May 19, 2008 | 22.35 | 22.56 | 22.20 | 22.27 | 4,403,370 | -0.02(-0.10%) |
May 16, 2008 | 22.71 | 22.71 | 22.14 | 22.29 | 3,446,466 | -0.28(-1.23%) |
May 15, 2008 | 22.37 | 22.63 | 22.22 | 22.57 | 6,128,520 | +0.25(+1.10%) |
May 14, 2008 | 22.50 | 22.52 | 22.28 | 22.32 | 6,522,996 | -0.03(-0.12%) |
May 13, 2008 | 22.18 | 22.42 | 22.13 | 22.35 | 6,867,436 | +0.19(+0.84%) |
May 12, 2008 | 21.71 | 22.22 | 21.71 | 22.17 | 4,914,604 | +0.47(+2.16%) |
May 09, 2008 | 21.80 | 22.07 | 21.61 | 21.70 | 1,875,050 | -0.16(-0.72%) |
May 08, 2008 | 21.84 | 21.89 | 21.54 | 21.86 | 5,897,389 | +0.13(+0.60%) |
May 07, 2008 | 22.19 | 22.24 | 21.68 | 21.72 | 5,754,963 | -0.43(-1.92%) |
May 06, 2008 | 22.54 | 22.54 | 21.99 | 22.15 | 4,845,689 | +0.07(+0.32%) |
May 05, 2008 | 22.26 | 22.26 | 21.86 | 22.08 | 5,012,700 | -0.03(-0.15%) |
May 02, 2008 | 22.44 | 22.48 | 22.04 | 22.11 | 5,576,097 | -0.16(-0.71%) |