Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.82 | 20.10 | 19.72 | 19.83 | 1,912,397 | -0.11(-0.55%) |
Jul 30, 2008 | 19.72 | 19.96 | 19.49 | 19.94 | 2,125,201 | +0.12(+0.61%) |
Jul 29, 2008 | 19.81 | 19.83 | 19.15 | 19.81 | 2,773,850 | +0.62(+3.22%) |
Jul 28, 2008 | 19.81 | 19.89 | 19.15 | 19.20 | 2,120,601 | -0.65(-3.27%) |
Jul 25, 2008 | 19.78 | 20.07 | 19.68 | 19.84 | 1,829,949 | -0.50(-2.48%) |
Jul 24, 2008 | 20.99 | 21.00 | 20.22 | 20.35 | 2,064,000 | -0.72(-3.40%) |
Jul 23, 2008 | 20.88 | 21.19 | 20.76 | 21.06 | 2,117,958 | +0.22(+1.05%) |
Jul 22, 2008 | 19.94 | 20.92 | 19.92 | 20.85 | 2,362,134 | +0.35(+1.69%) |
Jul 21, 2008 | 20.72 | 20.79 | 20.35 | 20.50 | 2,555,550 | +0.59(+2.96%) |
Jul 18, 2008 | 19.71 | 19.94 | 19.42 | 19.91 | 2,065,192 | +0.62(+3.24%) |
Jul 17, 2008 | 19.09 | 19.35 | 18.73 | 19.29 | 2,747,758 | +0.50(+2.68%) |
Jul 16, 2008 | 17.64 | 18.78 | 17.53 | 18.78 | 2,528,426 | +0.89(+4.95%) |
Jul 15, 2008 | 17.85 | 18.44 | 17.60 | 17.90 | 2,921,267 | -0.41(-2.25%) |
Jul 14, 2008 | 18.87 | 18.89 | 18.31 | 18.31 | 2,698,041 | -0.35(-1.85%) |
Jul 11, 2008 | 18.63 | 18.96 | 18.39 | 18.66 | 2,484,474 | -0.66(-3.39%) |
Jul 10, 2008 | 19.23 | 19.36 | 19.01 | 19.31 | 2,349,967 | +0.22(+1.18%) |
Jul 09, 2008 | 19.72 | 19.72 | 19.09 | 19.09 | 1,765,248 | -0.20(-1.04%) |
Jul 08, 2008 | 18.79 | 20.12 | 18.47 | 19.29 | 2,419,222 | +0.34(+1.79%) |
Jul 07, 2008 | 19.20 | 19.23 | 18.80 | 18.95 | 1,791,569 | -0.48(-2.47%) |
Jul 04, 2008 | 19.68 | 19.68 | 19.18 | 19.43 | 1,434,812 | +0.00(+0.00%) |
Jul 03, 2008 | 19.68 | 19.68 | 19.18 | 19.43 | 1,434,812 | +0.41(+2.17%) |
Jul 02, 2008 | 19.35 | 19.41 | 18.95 | 19.01 | 1,288,390 | +0.10(+0.55%) |
Jul 01, 2008 | 18.70 | 19.09 | 18.57 | 18.91 | 2,132,836 | -0.24(-1.24%) |
Jun 30, 2008 | 19.21 | 19.46 | 19.14 | 19.15 | 1,833,278 | -0.21(-1.07%) |
Jun 27, 2008 | 19.55 | 19.75 | 19.20 | 19.35 | 1,527,610 | -0.11(-0.56%) |
Jun 26, 2008 | 19.80 | 19.98 | 19.45 | 19.46 | 1,983,573 | -1.05(-5.12%) |
Jun 25, 2008 | 20.58 | 20.76 | 20.44 | 20.51 | 1,818,263 | +0.04(+0.21%) |
Jun 24, 2008 | 20.08 | 20.72 | 19.90 | 20.47 | 1,884,642 | +0.61(+3.06%) |
Jun 23, 2008 | 20.08 | 20.18 | 19.83 | 19.86 | 1,379,804 | -0.36(-1.77%) |
Jun 20, 2008 | 20.28 | 20.55 | 20.01 | 20.22 | 2,037,176 | -0.61(-2.94%) |
Jun 19, 2008 | 20.91 | 21.02 | 20.63 | 20.83 | 1,345,173 | -0.28(-1.32%) |
Jun 18, 2008 | 21.14 | 21.22 | 20.96 | 21.11 | 1,152,692 | -0.47(-2.17%) |
Jun 17, 2008 | 21.90 | 21.90 | 21.52 | 21.58 | 1,202,591 | +0.02(+0.11%) |
Jun 16, 2008 | 21.41 | 21.64 | 21.30 | 21.56 | 1,242,945 | +0.12(+0.57%) |
Jun 13, 2008 | 21.24 | 21.43 | 21.07 | 21.43 | 1,222,919 | +0.33(+1.55%) |
Jun 12, 2008 | 21.17 | 21.36 | 20.92 | 21.11 | 1,627,887 | +0.36(+1.76%) |
Jun 11, 2008 | 21.09 | 21.18 | 20.65 | 20.74 | 2,086,893 | -0.55(-2.57%) |
Jun 10, 2008 | 21.42 | 21.53 | 21.24 | 21.29 | 1,620,988 | -0.33(-1.52%) |
Jun 09, 2008 | 21.82 | 21.90 | 21.45 | 21.62 | 1,484,322 | -0.12(-0.53%) |
Jun 06, 2008 | 22.42 | 22.45 | 21.72 | 21.73 | 2,256,788 | -1.37(-5.94%) |
Jun 05, 2008 | 22.85 | 23.10 | 22.72 | 23.10 | 1,041,653 | +0.69(+3.09%) |
Jun 04, 2008 | 22.32 | 22.65 | 22.26 | 22.41 | 1,248,291 | +0.03(+0.14%) |
Jun 03, 2008 | 22.49 | 22.61 | 22.24 | 22.38 | 1,318,879 | -0.32(-1.39%) |
Jun 02, 2008 | 22.76 | 22.82 | 22.55 | 22.70 | 1,133,351 | -0.50(-2.15%) |
May 30, 2008 | 23.24 | 23.36 | 23.13 | 23.19 | 1,023,800 | +0.29(+1.27%) |
May 29, 2008 | 22.62 | 22.99 | 22.61 | 22.90 | 1,765,436 | -0.32(-1.36%) |
May 28, 2008 | 23.21 | 23.28 | 22.90 | 23.22 | 1,188,263 | +0.36(+1.57%) |
May 27, 2008 | 22.74 | 22.93 | 22.70 | 22.86 | 899,380 | -0.27(-1.18%) |
May 26, 2008 | 23.27 | 23.30 | 23.07 | 23.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.27 | 23.30 | 23.07 | 23.13 | 699,354 | -0.24(-1.01%) |
May 22, 2008 | 23.32 | 23.53 | 23.27 | 23.37 | 1,062,753 | -0.03(-0.13%) |
May 21, 2008 | 23.75 | 23.84 | 23.40 | 23.40 | 1,316,808 | -0.56(-2.36%) |
May 20, 2008 | 24.14 | 24.19 | 23.81 | 23.97 | 1,532,156 | -0.11(-0.45%) |
May 19, 2008 | 24.06 | 24.38 | 23.95 | 24.07 | 1,937,325 | -0.08(-0.35%) |
May 16, 2008 | 24.23 | 24.24 | 24.01 | 24.16 | 1,633,454 | -0.20(-0.82%) |
May 15, 2008 | 24.27 | 24.38 | 24.09 | 24.36 | 1,282,153 | +0.58(+2.42%) |
May 14, 2008 | 23.73 | 24.01 | 23.73 | 23.78 | 1,667,626 | +0.77(+3.35%) |
May 13, 2008 | 23.16 | 23.16 | 22.97 | 23.01 | 1,819,837 | -0.33(-1.43%) |
May 12, 2008 | 23.10 | 23.35 | 23.06 | 23.35 | 1,368,968 | +0.52(+2.26%) |
May 09, 2008 | 22.78 | 22.92 | 22.72 | 22.83 | 1,012,175 | -0.24(-1.05%) |
May 08, 2008 | 23.10 | 23.24 | 22.99 | 23.07 | 2,099,962 | -0.04(-0.18%) |
May 07, 2008 | 23.52 | 23.63 | 23.04 | 23.12 | 1,857,903 | -0.46(-1.93%) |
May 06, 2008 | 23.22 | 23.66 | 23.18 | 23.57 | 2,152,420 | +0.01(+0.05%) |
May 05, 2008 | 23.48 | 23.61 | 23.43 | 23.56 | 2,178,987 | +0.12(+0.52%) |
May 02, 2008 | 23.62 | 23.66 | 23.34 | 23.44 | 1,526,692 | -0.09(-0.39%) |