Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.56 | 21.45 | 20.43 | 21.01 | 2,302,041 | +0.26(+1.23%) |
Jul 30, 2008 | 20.81 | 21.19 | 20.42 | 20.75 | 2,641,518 | -0.05(-0.24%) |
Jul 29, 2008 | 20.80 | 20.85 | 19.98 | 20.80 | 1,349,893 | +0.66(+3.29%) |
Jul 28, 2008 | 20.86 | 20.99 | 20.09 | 20.14 | 1,614,652 | -0.91(-4.33%) |
Jul 25, 2008 | 20.47 | 21.12 | 20.35 | 21.05 | 1,849,522 | +0.59(+2.87%) |
Jul 24, 2008 | 20.97 | 21.88 | 20.32 | 20.47 | 2,693,060 | -0.40(-1.92%) |
Jul 23, 2008 | 20.45 | 20.97 | 20.20 | 20.87 | 2,375,983 | +0.57(+2.83%) |
Jul 22, 2008 | 19.94 | 20.43 | 19.80 | 20.29 | 1,293,965 | +0.21(+1.03%) |
Jul 21, 2008 | 20.13 | 20.49 | 19.86 | 20.09 | 1,430,988 | +0.02(+0.09%) |
Jul 18, 2008 | 19.56 | 20.29 | 19.56 | 20.07 | 2,174,286 | +0.44(+2.26%) |
Jul 17, 2008 | 19.01 | 19.80 | 19.01 | 19.62 | 2,495,826 | +0.64(+3.36%) |
Jul 16, 2008 | 18.75 | 19.27 | 18.47 | 18.99 | 3,809,919 | +0.36(+1.91%) |
Jul 15, 2008 | 18.75 | 18.77 | 18.07 | 18.63 | 3,093,055 | -0.06(-0.30%) |
Jul 14, 2008 | 19.30 | 19.55 | 18.68 | 18.69 | 2,086,115 | -0.17(-0.89%) |
Jul 11, 2008 | 19.36 | 19.36 | 18.80 | 18.85 | 2,574,365 | -0.89(-4.53%) |
Jul 10, 2008 | 19.62 | 19.95 | 19.48 | 19.75 | 1,484,611 | +0.35(+1.80%) |
Jul 09, 2008 | 19.53 | 20.07 | 19.40 | 19.40 | 1,996,970 | -0.12(-0.64%) |
Jul 08, 2008 | 19.05 | 19.54 | 18.90 | 19.52 | 2,697,206 | +0.50(+2.63%) |
Jul 07, 2008 | 19.35 | 19.57 | 18.69 | 19.02 | 2,108,929 | -0.31(-1.58%) |
Jul 04, 2008 | 19.74 | 19.74 | 18.95 | 19.33 | 1,312,440 | +0.00(+0.00%) |
Jul 03, 2008 | 19.74 | 19.74 | 18.95 | 19.33 | 1,312,440 | -0.39(-1.96%) |
Jul 02, 2008 | 19.85 | 20.79 | 19.69 | 19.72 | 2,305,370 | -0.18(-0.88%) |
Jul 01, 2008 | 20.09 | 20.19 | 19.31 | 19.89 | 4,124,748 | -0.44(-2.18%) |
Jun 30, 2008 | 20.58 | 20.79 | 20.25 | 20.34 | 2,160,603 | -0.45(-2.16%) |
Jun 27, 2008 | 20.79 | 21.18 | 20.62 | 20.79 | 2,391,569 | -0.15(-0.72%) |
Jun 26, 2008 | 21.25 | 21.40 | 20.84 | 20.94 | 2,433,866 | -0.56(-2.62%) |
Jun 25, 2008 | 20.82 | 21.66 | 20.82 | 21.50 | 1,364,025 | +0.64(+3.06%) |
Jun 24, 2008 | 21.07 | 21.14 | 20.76 | 20.86 | 2,740,219 | -0.36(-1.71%) |
Jun 23, 2008 | 21.39 | 21.52 | 21.15 | 21.22 | 883,251 | -0.23(-1.08%) |
Jun 20, 2008 | 22.08 | 22.08 | 21.38 | 21.45 | 1,396,428 | -0.69(-3.13%) |
Jun 19, 2008 | 21.79 | 22.21 | 21.56 | 22.15 | 1,206,103 | +0.24(+1.11%) |
Jun 18, 2008 | 21.96 | 21.99 | 21.58 | 21.90 | 2,569,115 | -0.07(-0.34%) |
Jun 17, 2008 | 22.12 | 22.14 | 21.90 | 21.98 | 1,159,882 | -0.04(-0.20%) |
Jun 16, 2008 | 21.38 | 22.14 | 21.22 | 22.02 | 2,193,765 | +0.66(+3.07%) |
Jun 13, 2008 | 21.12 | 21.57 | 21.12 | 21.37 | 1,487,339 | +0.13(+0.62%) |
Jun 12, 2008 | 21.35 | 21.39 | 21.10 | 21.24 | 1,636,062 | -0.16(-0.73%) |
Jun 11, 2008 | 21.56 | 21.92 | 21.31 | 21.39 | 3,004,001 | -0.42(-1.92%) |
Jun 10, 2008 | 21.62 | 21.89 | 21.25 | 21.81 | 1,906,235 | +0.06(+0.29%) |
Jun 09, 2008 | 22.30 | 22.30 | 21.44 | 21.75 | 3,271,822 | -0.44(-1.97%) |
Jun 06, 2008 | 22.35 | 22.67 | 22.08 | 22.19 | 2,116,587 | -0.34(-1.50%) |
Jun 05, 2008 | 22.19 | 22.64 | 22.04 | 22.52 | 1,712,924 | +0.28(+1.24%) |
Jun 04, 2008 | 21.93 | 22.59 | 21.79 | 22.25 | 2,076,622 | +0.09(+0.42%) |
Jun 03, 2008 | 22.10 | 22.46 | 21.99 | 22.15 | 3,113,655 | -0.51(-2.23%) |
Jun 02, 2008 | 22.89 | 22.99 | 22.51 | 22.66 | 1,677,117 | -0.34(-1.47%) |
May 30, 2008 | 23.06 | 23.24 | 22.70 | 23.00 | 1,421,624 | -0.05(-0.22%) |
May 29, 2008 | 22.90 | 23.22 | 22.90 | 23.05 | 1,428,397 | +0.21(+0.93%) |
May 28, 2008 | 22.40 | 22.94 | 22.35 | 22.84 | 1,669,952 | +0.43(+1.92%) |
May 27, 2008 | 22.47 | 22.58 | 22.09 | 22.40 | 2,204,747 | -0.17(-0.75%) |
May 26, 2008 | 22.62 | 22.85 | 22.51 | 22.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.62 | 22.85 | 22.51 | 22.57 | 1,724,911 | -0.22(-0.99%) |
May 22, 2008 | 22.39 | 23.05 | 22.18 | 22.80 | 2,624,567 | +0.67(+3.05%) |
May 21, 2008 | 22.29 | 22.49 | 21.92 | 22.12 | 2,767,828 | +0.01(+0.03%) |
May 20, 2008 | 22.93 | 23.07 | 22.04 | 22.12 | 3,625,995 | -0.92(-4.01%) |
May 19, 2008 | 22.82 | 23.14 | 22.82 | 23.04 | 1,141,231 | +0.31(+1.35%) |
May 16, 2008 | 22.45 | 22.93 | 22.41 | 22.74 | 1,899,954 | +0.20(+0.89%) |
May 15, 2008 | 21.81 | 22.58 | 21.81 | 22.54 | 2,744,690 | +0.61(+2.79%) |
May 14, 2008 | 22.12 | 22.24 | 21.84 | 21.92 | 1,490,405 | -0.10(-0.45%) |
May 13, 2008 | 22.23 | 22.25 | 21.84 | 22.02 | 1,372,091 | -0.19(-0.87%) |
May 12, 2008 | 21.92 | 22.25 | 21.85 | 22.22 | 1,745,247 | +0.25(+1.14%) |
May 09, 2008 | 21.52 | 22.27 | 21.32 | 21.97 | 1,628,173 | +0.37(+1.71%) |
May 08, 2008 | 21.33 | 21.63 | 21.19 | 21.60 | 1,599,997 | +0.26(+1.20%) |
May 07, 2008 | 21.45 | 21.54 | 21.25 | 21.34 | 3,408,567 | -0.05(-0.23%) |
May 06, 2008 | 21.15 | 21.40 | 20.93 | 21.39 | 1,530,741 | +0.15(+0.71%) |
May 05, 2008 | 21.00 | 21.59 | 20.94 | 21.24 | 2,699,941 | +0.01(+0.06%) |
May 02, 2008 | 21.16 | 21.80 | 21.08 | 21.23 | 2,424,681 | +0.04(+0.18%) |