Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.31 | 23.41 | 23.10 | 23.24 | 3,936,053 | -0.13(-0.57%) |
Jul 30, 2008 | 22.77 | 23.39 | 22.71 | 23.37 | 2,454,850 | +0.66(+2.90%) |
Jul 29, 2008 | 22.71 | 22.77 | 22.51 | 22.71 | 1,587,752 | +0.07(+0.33%) |
Jul 28, 2008 | 22.77 | 23.15 | 22.61 | 22.64 | 1,291,414 | -0.24(-1.04%) |
Jul 25, 2008 | 22.65 | 22.97 | 22.57 | 22.88 | 1,353,237 | +0.22(+0.98%) |
Jul 24, 2008 | 23.37 | 23.53 | 22.65 | 22.65 | 2,119,152 | -0.71(-3.05%) |
Jul 23, 2008 | 23.71 | 23.71 | 23.33 | 23.37 | 1,839,569 | -0.25(-1.07%) |
Jul 22, 2008 | 23.68 | 23.72 | 23.31 | 23.62 | 1,911,912 | -0.20(-0.84%) |
Jul 21, 2008 | 23.57 | 23.91 | 23.49 | 23.82 | 2,165,199 | +0.38(+1.61%) |
Jul 18, 2008 | 23.61 | 23.63 | 23.41 | 23.44 | 2,783,341 | +0.12(+0.51%) |
Jul 17, 2008 | 23.49 | 23.86 | 23.10 | 23.32 | 2,254,983 | -0.15(-0.63%) |
Jul 16, 2008 | 22.99 | 23.47 | 22.75 | 23.47 | 3,965,565 | +0.37(+1.60%) |
Jul 15, 2008 | 23.73 | 23.80 | 22.94 | 23.10 | 3,868,839 | -0.65(-2.75%) |
Jul 14, 2008 | 23.91 | 24.27 | 23.60 | 23.75 | 1,367,395 | +0.13(+0.53%) |
Jul 11, 2008 | 23.72 | 23.91 | 23.44 | 23.63 | 1,681,598 | -0.12(-0.50%) |
Jul 10, 2008 | 23.59 | 23.78 | 23.40 | 23.74 | 2,206,438 | +0.27(+1.17%) |
Jul 09, 2008 | 23.97 | 24.17 | 23.41 | 23.47 | 2,329,229 | -0.21(-0.88%) |
Jul 08, 2008 | 23.51 | 23.70 | 23.05 | 23.68 | 2,418,823 | +0.09(+0.38%) |
Jul 07, 2008 | 24.02 | 24.02 | 23.31 | 23.59 | 4,596,644 | -0.36(-1.49%) |
Jul 04, 2008 | 24.01 | 24.05 | 23.55 | 23.94 | 5,160,190 | +0.00(+0.00%) |
Jul 03, 2008 | 24.01 | 24.05 | 23.55 | 23.94 | 5,160,190 | -0.17(-0.71%) |
Jul 02, 2008 | 24.76 | 25.00 | 23.97 | 24.12 | 1,987,173 | -0.53(-2.14%) |
Jul 01, 2008 | 24.65 | 24.73 | 24.35 | 24.64 | 2,689,688 | +0.06(+0.24%) |
Jun 30, 2008 | 24.83 | 24.85 | 24.44 | 24.58 | 1,536,980 | -0.06(-0.24%) |
Jun 27, 2008 | 24.55 | 24.79 | 24.41 | 24.64 | 1,959,518 | +0.10(+0.42%) |
Jun 26, 2008 | 24.73 | 24.83 | 24.32 | 24.54 | 2,992,102 | -0.27(-1.08%) |
Jun 25, 2008 | 24.78 | 25.00 | 24.49 | 24.80 | 1,021,075 | -0.10(-0.42%) |
Jun 24, 2008 | 25.29 | 25.32 | 24.77 | 24.91 | 1,470,314 | -0.34(-1.35%) |
Jun 23, 2008 | 25.06 | 25.35 | 25.06 | 25.25 | 1,236,983 | +0.19(+0.74%) |
Jun 20, 2008 | 25.58 | 25.58 | 25.06 | 25.06 | 1,203,313 | -0.43(-1.69%) |
Jun 19, 2008 | 26.08 | 26.08 | 25.46 | 25.49 | 2,208,420 | -0.44(-1.69%) |
Jun 18, 2008 | 25.86 | 25.93 | 25.67 | 25.93 | 1,544,536 | -0.02(-0.09%) |
Jun 17, 2008 | 25.78 | 25.97 | 25.56 | 25.95 | 2,422,168 | +0.36(+1.39%) |
Jun 16, 2008 | 25.30 | 25.77 | 25.30 | 25.60 | 1,388,112 | +0.42(+1.65%) |
Jun 13, 2008 | 24.95 | 25.20 | 24.83 | 25.18 | 1,015,490 | +0.19(+0.74%) |
Jun 12, 2008 | 25.18 | 25.18 | 24.89 | 25.00 | 1,766,126 | -0.37(-1.46%) |
Jun 11, 2008 | 25.45 | 25.55 | 25.20 | 25.37 | 1,382,487 | +0.19(+0.77%) |
Jun 10, 2008 | 25.31 | 25.58 | 25.04 | 25.18 | 2,491,993 | -0.49(-1.91%) |
Jun 09, 2008 | 25.77 | 25.88 | 25.48 | 25.66 | 1,442,417 | -0.03(-0.12%) |
Jun 06, 2008 | 25.70 | 26.06 | 25.61 | 25.69 | 3,472,999 | -0.17(-0.66%) |
Jun 05, 2008 | 25.27 | 25.86 | 25.24 | 25.86 | 2,053,772 | +0.55(+2.17%) |
Jun 04, 2008 | 25.36 | 25.55 | 25.20 | 25.32 | 2,286,915 | -0.19(-0.73%) |
Jun 03, 2008 | 25.84 | 25.98 | 25.42 | 25.50 | 2,667,224 | -0.38(-1.46%) |
Jun 02, 2008 | 25.93 | 25.94 | 25.63 | 25.88 | 1,267,403 | -0.07(-0.29%) |
May 30, 2008 | 25.86 | 26.12 | 25.72 | 25.95 | 889,567 | +0.24(+0.95%) |
May 29, 2008 | 25.94 | 26.33 | 25.71 | 25.71 | 1,590,198 | -0.21(-0.83%) |
May 28, 2008 | 25.66 | 25.96 | 25.39 | 25.92 | 1,446,534 | +0.39(+1.54%) |
May 27, 2008 | 25.95 | 25.95 | 25.45 | 25.53 | 1,573,902 | -0.51(-1.96%) |
May 26, 2008 | 26.32 | 26.36 | 25.83 | 26.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.32 | 26.36 | 25.83 | 26.04 | 1,301,972 | -0.21(-0.79%) |
May 22, 2008 | 26.23 | 26.40 | 26.07 | 26.25 | 1,174,747 | +0.05(+0.20%) |
May 21, 2008 | 26.60 | 26.85 | 26.15 | 26.20 | 1,778,489 | -0.30(-1.15%) |
May 20, 2008 | 26.27 | 26.58 | 26.26 | 26.50 | 2,730,264 | +0.27(+1.02%) |
May 19, 2008 | 26.41 | 26.61 | 26.15 | 26.23 | 6,283,853 | +0.05(+0.19%) |
May 16, 2008 | 26.09 | 26.29 | 26.08 | 26.18 | 2,367,628 | +0.33(+1.29%) |
May 15, 2008 | 25.60 | 25.89 | 25.52 | 25.85 | 1,052,546 | +0.45(+1.78%) |
May 14, 2008 | 25.50 | 25.73 | 25.36 | 25.40 | 1,308,818 | -0.01(-0.03%) |
May 13, 2008 | 25.56 | 25.57 | 25.22 | 25.41 | 1,248,238 | -0.13(-0.52%) |
May 12, 2008 | 25.28 | 25.54 | 25.11 | 25.54 | 1,168,836 | +0.39(+1.53%) |
May 09, 2008 | 25.15 | 25.27 | 25.06 | 25.15 | 786,801 | +0.13(+0.53%) |
May 08, 2008 | 24.83 | 25.02 | 24.74 | 25.02 | 964,370 | +0.19(+0.78%) |
May 07, 2008 | 25.07 | 25.07 | 24.77 | 24.83 | 1,837,726 | -0.19(-0.77%) |
May 06, 2008 | 24.47 | 25.04 | 24.40 | 25.02 | 2,092,033 | +0.53(+2.15%) |
May 05, 2008 | 24.58 | 24.69 | 24.44 | 24.49 | 1,078,304 | +0.10(+0.40%) |
May 02, 2008 | 24.09 | 24.46 | 24.09 | 24.40 | 1,433,045 | +0.41(+1.70%) |