Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.91 | 23.01 | 22.74 | 22.81 | 4,305,081 | +0.01(+0.06%) |
Jul 30, 2008 | 23.21 | 23.21 | 22.57 | 22.79 | 5,022,560 | -0.16(-0.70%) |
Jul 29, 2008 | 22.95 | 23.04 | 22.79 | 22.95 | 3,947,735 | +0.52(+2.31%) |
Jul 28, 2008 | 22.66 | 22.80 | 22.38 | 22.43 | 3,421,323 | -0.61(-2.64%) |
Jul 25, 2008 | 23.27 | 23.30 | 22.96 | 23.04 | 2,923,789 | -0.19(-0.80%) |
Jul 24, 2008 | 23.15 | 23.67 | 22.95 | 23.23 | 7,484,227 | -0.61(-2.55%) |
Jul 23, 2008 | 23.70 | 24.07 | 23.65 | 23.83 | 5,283,131 | +0.05(+0.23%) |
Jul 22, 2008 | 23.66 | 24.00 | 23.65 | 23.78 | 4,843,026 | +0.08(+0.33%) |
Jul 21, 2008 | 23.87 | 24.00 | 23.58 | 23.70 | 6,482,054 | +0.29(+1.26%) |
Jul 18, 2008 | 23.49 | 23.63 | 23.32 | 23.41 | 6,013,220 | +0.40(+1.75%) |
Jul 17, 2008 | 23.11 | 23.12 | 22.90 | 23.01 | 3,992,445 | +0.17(+0.73%) |
Jul 16, 2008 | 23.03 | 23.13 | 22.73 | 22.84 | 6,461,706 | -0.30(-1.31%) |
Jul 15, 2008 | 23.40 | 23.45 | 23.10 | 23.14 | 5,626,257 | +0.23(+0.98%) |
Jul 14, 2008 | 23.26 | 23.29 | 22.91 | 22.92 | 3,484,552 | -0.36(-1.54%) |
Jul 11, 2008 | 23.44 | 23.55 | 23.07 | 23.28 | 4,812,278 | -0.43(-1.82%) |
Jul 10, 2008 | 23.92 | 23.97 | 23.44 | 23.71 | 8,278,156 | -0.08(-0.33%) |
Jul 09, 2008 | 23.83 | 24.24 | 23.70 | 23.79 | 7,324,115 | +0.39(+1.67%) |
Jul 08, 2008 | 23.42 | 23.54 | 23.15 | 23.39 | 6,712,733 | +0.95(+4.21%) |
Jul 07, 2008 | 22.52 | 22.81 | 22.37 | 22.45 | 4,267,630 | -0.46(-2.01%) |
Jul 04, 2008 | 22.97 | 23.01 | 22.62 | 22.91 | 4,877,392 | +0.00(+0.00%) |
Jul 03, 2008 | 22.97 | 23.01 | 22.62 | 22.91 | 4,877,392 | +0.78(+3.52%) |
Jul 02, 2008 | 22.44 | 22.50 | 22.12 | 22.13 | 5,101,244 | +0.61(+2.85%) |
Jul 01, 2008 | 21.41 | 21.69 | 21.37 | 21.52 | 3,392,492 | -0.14(-0.66%) |
Jun 30, 2008 | 21.66 | 21.78 | 21.57 | 21.66 | 3,621,790 | +0.12(+0.55%) |
Jun 27, 2008 | 21.70 | 21.87 | 21.46 | 21.54 | 3,637,966 | -0.16(-0.72%) |
Jun 26, 2008 | 22.23 | 22.24 | 21.62 | 21.70 | 5,870,631 | -0.05(-0.23%) |
Jun 25, 2008 | 21.80 | 21.94 | 21.71 | 21.75 | 3,330,832 | +0.11(+0.52%) |
Jun 24, 2008 | 21.62 | 21.83 | 21.52 | 21.64 | 2,677,620 | +0.13(+0.61%) |
Jun 23, 2008 | 21.47 | 21.69 | 21.35 | 21.50 | 2,729,603 | +0.28(+1.34%) |
Jun 20, 2008 | 21.53 | 21.55 | 21.08 | 21.22 | 3,446,401 | -0.16(-0.73%) |
Jun 19, 2008 | 21.54 | 21.65 | 21.35 | 21.38 | 4,754,193 | +0.34(+1.61%) |
Jun 18, 2008 | 21.01 | 21.23 | 20.99 | 21.04 | 2,709,928 | +0.41(+1.97%) |
Jun 17, 2008 | 20.96 | 21.01 | 20.59 | 20.63 | 1,868,994 | -0.36(-1.70%) |
Jun 16, 2008 | 20.88 | 21.05 | 20.71 | 20.99 | 2,374,384 | +0.40(+1.93%) |
Jun 13, 2008 | 20.34 | 20.63 | 20.33 | 20.59 | 2,729,280 | +0.22(+1.06%) |
Jun 12, 2008 | 20.42 | 20.58 | 20.28 | 20.38 | 1,697,690 | +0.10(+0.51%) |
Jun 11, 2008 | 20.31 | 20.42 | 20.22 | 20.27 | 2,510,945 | -0.16(-0.79%) |
Jun 10, 2008 | 20.47 | 20.62 | 20.40 | 20.44 | 2,104,965 | -0.33(-1.60%) |
Jun 09, 2008 | 21.03 | 21.03 | 20.62 | 20.77 | 2,800,925 | +0.03(+0.17%) |
Jun 06, 2008 | 21.04 | 21.04 | 20.73 | 20.73 | 2,513,901 | -0.44(-2.06%) |
Jun 05, 2008 | 21.08 | 21.18 | 21.01 | 21.17 | 3,183,258 | +0.14(+0.65%) |
Jun 04, 2008 | 21.12 | 21.18 | 20.99 | 21.03 | 2,653,203 | -0.38(-1.76%) |
Jun 03, 2008 | 21.42 | 21.58 | 21.31 | 21.41 | 1,986,982 | +0.03(+0.14%) |
Jun 02, 2008 | 21.53 | 21.58 | 21.36 | 21.38 | 2,602,940 | -0.43(-1.98%) |
May 30, 2008 | 21.67 | 21.90 | 21.51 | 21.81 | 3,695,852 | +0.27(+1.25%) |
May 29, 2008 | 21.43 | 21.59 | 21.39 | 21.54 | 2,653,973 | -0.02(-0.11%) |
May 28, 2008 | 21.54 | 21.71 | 21.45 | 21.57 | 3,830,600 | +0.07(+0.32%) |
May 27, 2008 | 21.43 | 21.60 | 21.34 | 21.50 | 3,439,756 | -0.29(-1.35%) |
May 26, 2008 | 21.98 | 21.99 | 21.75 | 21.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.98 | 21.99 | 21.75 | 21.79 | 2,035,847 | -0.18(-0.80%) |
May 22, 2008 | 21.95 | 22.12 | 21.87 | 21.97 | 1,913,619 | +0.14(+0.63%) |
May 21, 2008 | 21.88 | 22.09 | 21.78 | 21.83 | 4,534,265 | -0.36(-1.61%) |
May 20, 2008 | 22.39 | 22.40 | 22.08 | 22.19 | 3,584,642 | +0.19(+0.85%) |
May 19, 2008 | 22.13 | 22.13 | 21.92 | 22.00 | 1,745,463 | +0.23(+1.03%) |
May 16, 2008 | 21.68 | 21.86 | 21.62 | 21.78 | 2,346,462 | +0.23(+1.07%) |
May 15, 2008 | 21.54 | 21.59 | 21.37 | 21.55 | 1,312,240 | +0.19(+0.87%) |
May 14, 2008 | 21.31 | 21.44 | 21.23 | 21.36 | 2,892,749 | -0.04(-0.18%) |
May 13, 2008 | 21.51 | 21.53 | 21.34 | 21.40 | 2,893,745 | -0.22(-1.00%) |
May 12, 2008 | 21.67 | 21.67 | 21.49 | 21.62 | 1,478,028 | +0.11(+0.52%) |
May 09, 2008 | 21.55 | 21.66 | 21.43 | 21.50 | 1,561,705 | -0.24(-1.10%) |
May 08, 2008 | 21.76 | 21.85 | 21.64 | 21.74 | 1,816,828 | +0.34(+1.58%) |
May 07, 2008 | 21.59 | 21.71 | 21.41 | 21.41 | 2,261,522 | -0.51(-2.35%) |
May 06, 2008 | 21.84 | 21.94 | 21.76 | 21.92 | 1,720,717 | -0.07(-0.31%) |
May 05, 2008 | 22.26 | 22.26 | 21.88 | 21.99 | 2,163,870 | -0.23(-1.04%) |
May 02, 2008 | 22.24 | 22.32 | 22.11 | 22.22 | 2,944,445 | +0.22(+0.98%) |