Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.47 | 23.57 | 23.16 | 23.18 | 3,015,192 | -0.42(-1.77%) |
Jul 30, 2008 | 23.30 | 23.74 | 23.21 | 23.60 | 2,630,957 | +0.37(+1.61%) |
Jul 29, 2008 | 23.23 | 23.40 | 22.81 | 23.23 | 3,058,624 | +0.19(+0.84%) |
Jul 28, 2008 | 23.26 | 23.41 | 23.03 | 23.03 | 3,633,717 | -0.24(-1.05%) |
Jul 25, 2008 | 23.03 | 23.32 | 23.01 | 23.28 | 3,913,331 | +0.33(+1.46%) |
Jul 24, 2008 | 23.06 | 23.24 | 22.82 | 22.94 | 4,130,887 | -0.20(-0.86%) |
Jul 23, 2008 | 22.66 | 23.20 | 22.58 | 23.14 | 4,365,353 | +0.56(+2.48%) |
Jul 22, 2008 | 22.51 | 22.60 | 22.21 | 22.58 | 4,085,636 | -0.13(-0.57%) |
Jul 21, 2008 | 23.00 | 23.00 | 22.56 | 22.71 | 2,213,417 | -0.15(-0.67%) |
Jul 18, 2008 | 22.60 | 22.91 | 22.31 | 22.87 | 4,189,552 | +0.28(+1.22%) |
Jul 17, 2008 | 22.12 | 22.70 | 22.12 | 22.59 | 4,787,301 | +0.01(+0.06%) |
Jul 16, 2008 | 22.31 | 22.78 | 22.29 | 22.58 | 4,604,907 | +0.19(+0.83%) |
Jul 15, 2008 | 22.33 | 22.66 | 22.21 | 22.39 | 4,825,434 | -0.20(-0.88%) |
Jul 14, 2008 | 23.18 | 23.18 | 22.51 | 22.59 | 3,204,121 | -0.35(-1.54%) |
Jul 11, 2008 | 22.52 | 23.24 | 22.27 | 22.94 | 3,763,587 | +0.21(+0.90%) |
Jul 10, 2008 | 22.64 | 22.82 | 22.41 | 22.74 | 3,809,354 | +0.18(+0.80%) |
Jul 09, 2008 | 23.21 | 23.25 | 22.56 | 22.56 | 3,233,054 | -0.54(-2.34%) |
Jul 08, 2008 | 22.51 | 23.16 | 22.47 | 23.10 | 5,206,055 | +0.55(+2.45%) |
Jul 07, 2008 | 22.38 | 22.96 | 22.20 | 22.55 | 6,377,401 | +0.22(+0.98%) |
Jul 04, 2008 | 22.84 | 22.94 | 22.24 | 22.33 | 6,013,389 | +0.00(+0.00%) |
Jul 03, 2008 | 22.84 | 22.94 | 22.24 | 22.33 | 6,013,389 | -0.40(-1.78%) |
Jul 02, 2008 | 22.91 | 23.19 | 22.68 | 22.73 | 4,108,640 | -0.14(-0.59%) |
Jul 01, 2008 | 22.53 | 23.00 | 22.45 | 22.87 | 5,029,861 | +0.02(+0.08%) |
Jun 30, 2008 | 22.95 | 23.14 | 22.73 | 22.85 | 4,611,993 | -0.03(-0.14%) |
Jun 27, 2008 | 22.89 | 23.12 | 22.75 | 22.88 | 5,580,201 | -0.07(-0.31%) |
Jun 26, 2008 | 23.51 | 23.55 | 22.84 | 22.95 | 4,247,177 | -0.80(-3.36%) |
Jun 25, 2008 | 23.08 | 23.97 | 23.08 | 23.75 | 3,965,109 | +0.20(+0.85%) |
Jun 24, 2008 | 23.74 | 23.82 | 23.26 | 23.55 | 4,508,822 | -0.29(-1.21%) |
Jun 23, 2008 | 24.21 | 24.31 | 23.82 | 23.84 | 4,756,121 | -0.31(-1.30%) |
Jun 20, 2008 | 24.13 | 24.28 | 23.79 | 24.15 | 6,708,782 | -0.21(-0.87%) |
Jun 19, 2008 | 24.06 | 24.43 | 23.96 | 24.37 | 4,031,902 | +0.33(+1.39%) |
Jun 18, 2008 | 23.85 | 24.16 | 23.78 | 24.03 | 4,110,963 | -0.02(-0.08%) |
Jun 17, 2008 | 24.10 | 24.29 | 23.66 | 24.05 | 5,283,858 | +0.04(+0.16%) |
Jun 16, 2008 | 23.79 | 24.26 | 23.48 | 24.01 | 7,371,091 | +0.03(+0.11%) |
Jun 13, 2008 | 23.75 | 23.99 | 23.53 | 23.99 | 3,379,947 | +0.27(+1.14%) |
Jun 12, 2008 | 23.38 | 24.10 | 23.38 | 23.72 | 3,882,251 | +0.41(+1.77%) |
Jun 11, 2008 | 23.23 | 23.68 | 23.23 | 23.30 | 2,933,634 | -0.32(-1.36%) |
Jun 10, 2008 | 23.66 | 23.73 | 23.36 | 23.63 | 2,677,032 | -0.11(-0.46%) |
Jun 09, 2008 | 23.54 | 23.82 | 23.30 | 23.74 | 4,145,904 | +0.26(+1.12%) |
Jun 06, 2008 | 24.01 | 24.03 | 23.41 | 23.47 | 3,945,807 | -0.73(-3.03%) |
Jun 05, 2008 | 23.82 | 24.27 | 23.74 | 24.20 | 3,222,695 | +0.42(+1.78%) |
Jun 04, 2008 | 23.69 | 24.02 | 23.52 | 23.78 | 5,292,234 | +0.07(+0.30%) |
Jun 03, 2008 | 23.84 | 24.08 | 23.54 | 23.71 | 3,940,774 | -0.01(-0.05%) |
Jun 02, 2008 | 23.74 | 23.96 | 23.54 | 23.72 | 5,298,937 | -0.32(-1.31%) |
May 30, 2008 | 23.90 | 24.11 | 23.70 | 24.04 | 3,991,610 | +0.17(+0.70%) |
May 29, 2008 | 23.74 | 23.98 | 23.47 | 23.87 | 4,347,000 | +0.12(+0.49%) |
May 28, 2008 | 23.43 | 23.84 | 23.27 | 23.75 | 4,770,789 | +0.34(+1.46%) |
May 27, 2008 | 22.96 | 23.47 | 22.91 | 23.41 | 4,620,357 | +0.31(+1.36%) |
May 26, 2008 | 23.06 | 23.25 | 22.91 | 23.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.06 | 23.25 | 22.91 | 23.10 | 3,701,487 | -0.06(-0.25%) |
May 22, 2008 | 22.94 | 23.31 | 22.87 | 23.16 | 3,391,740 | +0.21(+0.90%) |
May 21, 2008 | 22.90 | 23.38 | 22.84 | 22.95 | 3,859,497 | +0.05(+0.22%) |
May 20, 2008 | 23.14 | 23.14 | 22.51 | 22.90 | 4,274,823 | -0.40(-1.71%) |
May 19, 2008 | 22.40 | 23.70 | 22.34 | 23.30 | 7,575,041 | +0.74(+3.28%) |
May 16, 2008 | 22.76 | 22.76 | 22.24 | 22.56 | 5,112,908 | -0.16(-0.71%) |
May 15, 2008 | 21.97 | 22.98 | 21.89 | 22.72 | 13,788,181 | +1.81(+8.64%) |
May 14, 2008 | 20.86 | 21.38 | 20.80 | 20.91 | 4,558,908 | +0.19(+0.93%) |
May 13, 2008 | 20.82 | 20.89 | 20.59 | 20.72 | 2,641,061 | -0.09(-0.43%) |
May 12, 2008 | 20.62 | 20.83 | 20.46 | 20.81 | 5,068,234 | +0.30(+1.47%) |
May 09, 2008 | 20.30 | 20.66 | 20.19 | 20.51 | 2,115,143 | -0.05(-0.25%) |
May 08, 2008 | 20.70 | 20.73 | 20.22 | 20.56 | 2,440,860 | +0.15(+0.72%) |
May 07, 2008 | 20.44 | 20.68 | 20.37 | 20.41 | 3,136,839 | -0.04(-0.22%) |
May 06, 2008 | 20.15 | 20.58 | 19.98 | 20.46 | 2,641,830 | +0.13(+0.63%) |
May 05, 2008 | 20.66 | 20.66 | 20.20 | 20.33 | 2,407,282 | -0.29(-1.40%) |
May 02, 2008 | 20.15 | 20.66 | 20.14 | 20.62 | 5,566,122 | +0.62(+3.12%) |