Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.82 | 20.17 | 19.81 | 20.01 | 5,887,731 | +0.01(+0.03%) |
Jul 30, 2008 | 18.96 | 20.08 | 18.95 | 20.00 | 8,161,852 | +0.12(+0.59%) |
Jul 29, 2008 | 19.89 | 20.69 | 19.62 | 19.89 | 7,108,039 | -0.31(-1.54%) |
Jul 28, 2008 | 20.08 | 20.60 | 19.93 | 20.20 | 7,357,087 | +0.13(+0.63%) |
Jul 25, 2008 | 21.67 | 21.69 | 19.87 | 20.07 | 8,148,307 | -2.08(-9.40%) |
Jul 24, 2008 | 22.39 | 22.69 | 22.08 | 22.15 | 3,442,449 | -0.32(-1.41%) |
Jul 23, 2008 | 22.62 | 22.64 | 22.16 | 22.47 | 2,110,453 | -0.08(-0.36%) |
Jul 22, 2008 | 22.74 | 22.81 | 21.97 | 22.55 | 3,172,967 | -0.31(-1.36%) |
Jul 21, 2008 | 23.01 | 23.05 | 22.65 | 22.86 | 1,752,480 | +0.00(+0.01%) |
Jul 18, 2008 | 22.67 | 23.18 | 22.67 | 22.86 | 2,173,481 | -0.10(-0.45%) |
Jul 17, 2008 | 22.60 | 23.00 | 22.48 | 22.96 | 4,217,154 | +0.39(+1.73%) |
Jul 16, 2008 | 22.30 | 22.59 | 21.86 | 22.57 | 2,039,933 | +0.31(+1.38%) |
Jul 15, 2008 | 22.17 | 22.61 | 21.85 | 22.26 | 2,441,413 | -0.07(-0.30%) |
Jul 14, 2008 | 22.54 | 22.63 | 22.16 | 22.33 | 2,595,467 | +0.05(+0.22%) |
Jul 11, 2008 | 22.22 | 22.49 | 21.87 | 22.28 | 1,912,834 | -0.13(-0.60%) |
Jul 10, 2008 | 22.82 | 23.03 | 22.15 | 22.41 | 3,309,422 | +0.18(+0.81%) |
Jul 09, 2008 | 22.19 | 22.60 | 22.09 | 22.23 | 3,336,916 | -0.16(-0.72%) |
Jul 08, 2008 | 22.06 | 22.45 | 21.65 | 22.39 | 3,430,282 | +0.23(+1.04%) |
Jul 07, 2008 | 22.08 | 22.47 | 21.96 | 22.16 | 3,444,001 | +0.18(+0.80%) |
Jul 04, 2008 | 22.04 | 22.33 | 21.55 | 21.98 | 3,378,851 | +0.00(+0.00%) |
Jul 03, 2008 | 22.04 | 22.33 | 21.55 | 21.98 | 3,378,851 | -0.08(-0.35%) |
Jul 02, 2008 | 22.83 | 22.94 | 22.06 | 22.06 | 4,002,709 | -0.80(-3.49%) |
Jul 01, 2008 | 22.76 | 22.93 | 22.42 | 22.86 | 2,471,149 | -0.12(-0.52%) |
Jun 30, 2008 | 22.95 | 23.27 | 22.87 | 22.98 | 2,017,866 | +0.05(+0.22%) |
Jun 27, 2008 | 23.13 | 23.26 | 22.86 | 22.93 | 2,730,604 | -0.18(-0.77%) |
Jun 26, 2008 | 23.69 | 23.81 | 23.11 | 23.11 | 1,856,644 | -0.81(-3.38%) |
Jun 25, 2008 | 23.73 | 24.16 | 23.67 | 23.91 | 1,904,392 | +0.22(+0.92%) |
Jun 24, 2008 | 24.12 | 24.18 | 23.60 | 23.70 | 2,568,887 | -0.47(-1.95%) |
Jun 23, 2008 | 24.08 | 24.23 | 23.87 | 24.17 | 1,756,502 | +0.11(+0.46%) |
Jun 20, 2008 | 24.47 | 24.57 | 23.77 | 24.06 | 4,416,667 | -0.52(-2.13%) |
Jun 19, 2008 | 24.71 | 24.89 | 24.48 | 24.58 | 2,151,797 | -0.12(-0.50%) |
Jun 18, 2008 | 25.08 | 25.14 | 24.58 | 24.70 | 2,585,806 | -0.44(-1.76%) |
Jun 17, 2008 | 25.09 | 25.30 | 24.94 | 25.15 | 1,573,605 | +0.07(+0.29%) |
Jun 16, 2008 | 25.27 | 25.27 | 24.92 | 25.07 | 2,047,661 | -0.16(-0.65%) |
Jun 13, 2008 | 24.98 | 25.30 | 24.71 | 25.24 | 1,736,919 | +0.59(+2.40%) |
Jun 12, 2008 | 24.59 | 24.81 | 24.45 | 24.65 | 1,399,168 | +0.05(+0.22%) |
Jun 11, 2008 | 24.82 | 24.93 | 24.53 | 24.59 | 2,648,367 | -0.23(-0.94%) |
Jun 10, 2008 | 24.57 | 24.94 | 24.40 | 24.83 | 1,993,200 | -0.19(-0.75%) |
Jun 09, 2008 | 24.98 | 25.18 | 24.79 | 25.01 | 1,962,395 | -0.01(-0.04%) |
Jun 06, 2008 | 25.27 | 25.74 | 25.01 | 25.02 | 2,518,876 | -0.67(-2.62%) |
Jun 05, 2008 | 25.19 | 25.70 | 25.05 | 25.70 | 2,550,692 | +0.32(+1.28%) |
Jun 04, 2008 | 24.98 | 25.63 | 24.96 | 25.38 | 2,008,270 | +0.30(+1.21%) |
Jun 03, 2008 | 25.80 | 25.80 | 24.73 | 25.07 | 2,173,469 | -0.20(-0.78%) |
Jun 02, 2008 | 25.52 | 25.63 | 25.13 | 25.27 | 1,647,344 | -0.30(-1.16%) |
May 30, 2008 | 25.59 | 26.13 | 25.31 | 25.57 | 2,555,196 | -0.09(-0.36%) |
May 29, 2008 | 25.89 | 25.89 | 25.28 | 25.66 | 1,704,423 | -0.16(-0.62%) |
May 28, 2008 | 25.03 | 25.83 | 24.71 | 25.82 | 2,512,194 | +1.07(+4.31%) |
May 27, 2008 | 24.84 | 25.00 | 24.55 | 24.75 | 1,683,783 | -0.21(-0.83%) |
May 26, 2008 | 24.93 | 25.17 | 24.62 | 24.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.93 | 25.17 | 24.62 | 24.96 | 1,633,616 | -0.25(-0.98%) |
May 22, 2008 | 25.18 | 25.57 | 25.08 | 25.20 | 1,554,433 | +0.03(+0.11%) |
May 21, 2008 | 25.81 | 26.03 | 25.04 | 25.18 | 1,816,180 | -0.69(-2.67%) |
May 20, 2008 | 25.61 | 25.89 | 25.26 | 25.87 | 1,903,960 | +0.19(+0.75%) |
May 19, 2008 | 25.65 | 26.01 | 25.53 | 25.68 | 1,817,918 | -0.05(-0.19%) |
May 16, 2008 | 25.34 | 25.76 | 25.24 | 25.73 | 2,653,434 | +0.25(+1.00%) |
May 15, 2008 | 25.37 | 25.50 | 25.18 | 25.47 | 1,799,264 | +0.17(+0.69%) |
May 14, 2008 | 24.57 | 25.62 | 24.52 | 25.30 | 3,844,711 | +0.78(+3.17%) |
May 13, 2008 | 24.37 | 24.53 | 24.17 | 24.52 | 1,853,593 | +0.27(+1.13%) |
May 12, 2008 | 24.01 | 24.28 | 23.97 | 24.25 | 2,632,290 | +0.18(+0.73%) |
May 09, 2008 | 24.21 | 24.22 | 23.88 | 24.07 | 1,783,981 | -0.39(-1.60%) |
May 08, 2008 | 24.60 | 24.60 | 24.22 | 24.46 | 1,757,952 | +0.11(+0.47%) |
May 07, 2008 | 24.69 | 24.69 | 24.26 | 24.35 | 2,304,434 | -0.26(-1.07%) |
May 06, 2008 | 24.47 | 24.69 | 24.32 | 24.61 | 2,277,752 | -0.06(-0.23%) |
May 05, 2008 | 24.66 | 24.79 | 24.43 | 24.67 | 2,470,379 | +0.00(+0.01%) |
May 02, 2008 | 24.83 | 24.83 | 24.43 | 24.66 | 1,874,066 | +0.20(+0.82%) |