Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.24 | 20.59 | 20.22 | 20.43 | 5,766,062 | +0.01(+0.03%) |
Jul 30, 2008 | 19.36 | 20.50 | 19.35 | 20.42 | 7,993,188 | +0.12(+0.59%) |
Jul 29, 2008 | 20.31 | 21.13 | 20.04 | 20.31 | 6,961,152 | -0.32(-1.54%) |
Jul 28, 2008 | 20.50 | 21.03 | 20.35 | 20.62 | 7,205,053 | +0.13(+0.63%) |
Jul 25, 2008 | 22.13 | 22.15 | 20.29 | 20.49 | 7,979,923 | -2.13(-9.40%) |
Jul 24, 2008 | 22.86 | 23.16 | 22.54 | 22.62 | 3,371,311 | -0.32(-1.41%) |
Jul 23, 2008 | 23.10 | 23.12 | 22.63 | 22.94 | 2,066,840 | -0.08(-0.36%) |
Jul 22, 2008 | 23.22 | 23.29 | 22.43 | 23.02 | 3,107,398 | -0.32(-1.36%) |
Jul 21, 2008 | 23.49 | 23.54 | 23.13 | 23.34 | 1,716,266 | +0.00(+0.01%) |
Jul 18, 2008 | 23.15 | 23.66 | 23.15 | 23.34 | 2,128,566 | -0.11(-0.45%) |
Jul 17, 2008 | 23.08 | 23.49 | 22.95 | 23.44 | 4,130,007 | +0.40(+1.73%) |
Jul 16, 2008 | 22.77 | 23.07 | 22.32 | 23.04 | 1,997,778 | +0.31(+1.38%) |
Jul 15, 2008 | 22.64 | 23.09 | 22.31 | 22.73 | 2,390,962 | -0.07(-0.30%) |
Jul 14, 2008 | 23.01 | 23.11 | 22.63 | 22.80 | 2,541,832 | +0.05(+0.22%) |
Jul 11, 2008 | 22.69 | 22.96 | 22.33 | 22.75 | 1,873,305 | -0.14(-0.60%) |
Jul 10, 2008 | 23.30 | 23.51 | 22.62 | 22.88 | 3,241,033 | +0.18(+0.81%) |
Jul 09, 2008 | 22.66 | 23.07 | 22.55 | 22.70 | 3,267,959 | -0.16(-0.72%) |
Jul 08, 2008 | 22.52 | 22.92 | 22.11 | 22.86 | 3,359,396 | +0.24(+1.04%) |
Jul 07, 2008 | 22.55 | 22.95 | 22.42 | 22.63 | 3,372,831 | +0.18(+0.80%) |
Jul 04, 2008 | 22.51 | 22.80 | 22.01 | 22.45 | 3,309,027 | +0.00(+0.00%) |
Jul 03, 2008 | 22.51 | 22.80 | 22.01 | 22.45 | 3,309,027 | -0.08(-0.35%) |
Jul 02, 2008 | 23.31 | 23.42 | 22.53 | 22.53 | 3,919,993 | -0.81(-3.49%) |
Jul 01, 2008 | 23.24 | 23.42 | 22.89 | 23.34 | 2,420,083 | -0.12(-0.52%) |
Jun 30, 2008 | 23.43 | 23.76 | 23.35 | 23.46 | 1,976,167 | +0.05(+0.22%) |
Jun 27, 2008 | 23.61 | 23.75 | 23.34 | 23.41 | 2,674,176 | -0.18(-0.77%) |
Jun 26, 2008 | 24.19 | 24.32 | 23.59 | 23.59 | 1,818,276 | -0.82(-3.38%) |
Jun 25, 2008 | 24.23 | 24.67 | 24.17 | 24.42 | 1,865,038 | +0.22(+0.92%) |
Jun 24, 2008 | 24.63 | 24.69 | 24.09 | 24.20 | 2,515,801 | -0.48(-1.95%) |
Jun 23, 2008 | 24.59 | 24.75 | 24.38 | 24.68 | 1,720,204 | +0.11(+0.46%) |
Jun 20, 2008 | 24.98 | 25.09 | 24.27 | 24.56 | 4,325,397 | -0.54(-2.13%) |
Jun 19, 2008 | 25.24 | 25.41 | 24.99 | 25.10 | 2,107,331 | -0.13(-0.50%) |
Jun 18, 2008 | 25.61 | 25.67 | 25.10 | 25.23 | 2,532,371 | -0.45(-1.76%) |
Jun 17, 2008 | 25.62 | 25.83 | 25.47 | 25.68 | 1,541,087 | +0.07(+0.29%) |
Jun 16, 2008 | 25.80 | 25.80 | 25.45 | 25.60 | 2,005,346 | -0.17(-0.65%) |
Jun 13, 2008 | 25.51 | 25.83 | 25.23 | 25.77 | 1,701,026 | +0.60(+2.40%) |
Jun 12, 2008 | 25.11 | 25.34 | 24.96 | 25.17 | 1,370,254 | +0.05(+0.22%) |
Jun 11, 2008 | 25.35 | 25.45 | 25.05 | 25.11 | 2,593,639 | -0.24(-0.94%) |
Jun 10, 2008 | 25.09 | 25.46 | 24.92 | 25.35 | 1,952,011 | -0.19(-0.75%) |
Jun 09, 2008 | 25.51 | 25.72 | 25.32 | 25.54 | 1,921,842 | -0.01(-0.04%) |
Jun 06, 2008 | 25.80 | 26.29 | 25.54 | 25.55 | 2,466,824 | -0.69(-2.62%) |
Jun 05, 2008 | 25.73 | 26.24 | 25.58 | 26.24 | 2,497,982 | +0.33(+1.28%) |
Jun 04, 2008 | 25.51 | 26.17 | 25.49 | 25.91 | 1,966,770 | +0.31(+1.21%) |
Jun 03, 2008 | 26.35 | 26.35 | 25.25 | 25.60 | 2,128,555 | -0.20(-0.78%) |
Jun 02, 2008 | 26.06 | 26.17 | 25.66 | 25.80 | 1,613,301 | -0.30(-1.16%) |
May 30, 2008 | 26.13 | 26.68 | 25.85 | 26.10 | 2,502,393 | -0.10(-0.36%) |
May 29, 2008 | 26.44 | 26.44 | 25.82 | 26.20 | 1,669,202 | -0.16(-0.62%) |
May 28, 2008 | 25.56 | 26.37 | 25.23 | 26.36 | 2,460,280 | +1.09(+4.31%) |
May 27, 2008 | 25.37 | 25.53 | 25.07 | 25.27 | 1,648,987 | -0.21(-0.83%) |
May 26, 2008 | 25.45 | 25.71 | 25.14 | 25.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.45 | 25.71 | 25.14 | 25.48 | 1,599,857 | -0.25(-0.98%) |
May 22, 2008 | 25.71 | 26.11 | 25.61 | 25.74 | 1,522,311 | +0.03(+0.11%) |
May 21, 2008 | 26.36 | 26.57 | 25.57 | 25.71 | 1,778,649 | -0.71(-2.67%) |
May 20, 2008 | 26.15 | 26.44 | 25.79 | 26.41 | 1,864,615 | +0.20(+0.75%) |
May 19, 2008 | 26.19 | 26.56 | 26.06 | 26.22 | 1,780,351 | -0.05(-0.19%) |
May 16, 2008 | 25.87 | 26.30 | 25.77 | 26.27 | 2,598,601 | +0.26(+1.00%) |
May 15, 2008 | 25.91 | 26.03 | 25.72 | 26.01 | 1,762,082 | +0.18(+0.69%) |
May 14, 2008 | 25.09 | 26.16 | 25.04 | 25.83 | 3,765,261 | +0.79(+3.17%) |
May 13, 2008 | 24.88 | 25.05 | 24.68 | 25.04 | 1,815,289 | +0.28(+1.13%) |
May 12, 2008 | 24.51 | 24.80 | 24.48 | 24.76 | 2,577,894 | +0.18(+0.73%) |
May 09, 2008 | 24.72 | 24.73 | 24.38 | 24.58 | 1,747,115 | -0.40(-1.60%) |
May 08, 2008 | 25.12 | 25.12 | 24.73 | 24.98 | 1,721,624 | +0.12(+0.47%) |
May 07, 2008 | 25.21 | 25.21 | 24.77 | 24.86 | 2,256,813 | -0.27(-1.07%) |
May 06, 2008 | 24.99 | 25.22 | 24.83 | 25.13 | 2,230,682 | -0.06(-0.23%) |
May 05, 2008 | 25.18 | 25.31 | 24.95 | 25.19 | 2,419,329 | +0.00(+0.01%) |
May 02, 2008 | 25.35 | 25.35 | 24.95 | 25.18 | 1,835,339 | +0.20(+0.82%) |