Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.61 | 21.70 | 21.43 | 21.44 | 9,613,586 | -0.21(-0.96%) |
Jul 30, 2008 | 21.25 | 21.64 | 21.22 | 21.64 | 9,439,572 | +0.38(+1.80%) |
Jul 29, 2008 | 21.21 | 21.32 | 21.12 | 21.26 | 7,314,419 | +0.01(+0.03%) |
Jul 28, 2008 | 21.17 | 21.46 | 21.11 | 21.26 | 9,236,207 | +0.08(+0.37%) |
Jul 25, 2008 | 21.41 | 21.50 | 21.15 | 21.18 | 11,222,675 | -0.27(-1.26%) |
Jul 24, 2008 | 21.47 | 21.62 | 21.10 | 21.45 | 11,389,573 | +0.00(+0.00%) |
Jul 23, 2008 | 22.15 | 22.15 | 21.38 | 21.45 | 15,016,247 | -0.48(-2.18%) |
Jul 22, 2008 | 21.96 | 22.29 | 21.93 | 21.93 | 9,326,933 | -0.21(-0.94%) |
Jul 21, 2008 | 21.72 | 22.14 | 21.68 | 22.13 | 16,241,743 | +0.32(+1.47%) |
Jul 18, 2008 | 21.70 | 22.09 | 21.54 | 21.81 | 11,642,202 | +0.15(+0.68%) |
Jul 17, 2008 | 21.98 | 22.02 | 21.42 | 21.67 | 20,708,498 | -0.29(-1.33%) |
Jul 16, 2008 | 22.48 | 22.48 | 21.85 | 21.96 | 12,523,661 | -0.44(-1.96%) |
Jul 15, 2008 | 22.47 | 22.56 | 22.19 | 22.40 | 13,698,902 | -0.07(-0.30%) |
Jul 14, 2008 | 23.06 | 23.06 | 22.47 | 22.47 | 11,812,068 | -0.32(-1.41%) |
Jul 11, 2008 | 22.80 | 23.10 | 22.57 | 22.79 | 16,406,794 | -0.18(-0.78%) |
Jul 10, 2008 | 22.95 | 23.03 | 22.84 | 22.97 | 9,970,684 | +0.11(+0.49%) |
Jul 09, 2008 | 22.68 | 23.02 | 22.65 | 22.86 | 8,568,109 | +0.23(+1.00%) |
Jul 08, 2008 | 22.50 | 22.84 | 22.40 | 22.63 | 17,274,336 | +0.11(+0.47%) |
Jul 07, 2008 | 22.74 | 23.02 | 22.38 | 22.52 | 11,596,792 | -0.21(-0.92%) |
Jul 04, 2008 | 23.14 | 23.19 | 22.73 | 22.73 | 9,664,607 | +0.00(+0.00%) |
Jul 03, 2008 | 23.14 | 23.19 | 22.73 | 22.73 | 9,664,607 | -0.24(-1.03%) |
Jul 02, 2008 | 23.13 | 23.33 | 22.92 | 22.97 | 7,690,410 | -0.10(-0.44%) |
Jul 01, 2008 | 22.69 | 23.17 | 22.62 | 23.07 | 21,271,366 | +0.16(+0.69%) |
Jun 30, 2008 | 22.42 | 23.07 | 22.40 | 22.91 | 12,937,248 | +0.48(+2.16%) |
Jun 27, 2008 | 22.56 | 22.75 | 22.35 | 22.43 | 11,387,061 | -0.13(-0.57%) |
Jun 26, 2008 | 22.98 | 23.30 | 22.56 | 22.56 | 9,987,547 | -0.69(-2.98%) |
Jun 25, 2008 | 23.05 | 23.31 | 23.05 | 23.25 | 9,076,362 | +0.17(+0.73%) |
Jun 24, 2008 | 23.03 | 23.19 | 23.01 | 23.08 | 8,196,461 | -0.04(-0.17%) |
Jun 23, 2008 | 23.03 | 23.36 | 23.03 | 23.12 | 7,825,384 | +0.20(+0.86%) |
Jun 20, 2008 | 23.19 | 23.32 | 22.90 | 22.92 | 12,444,860 | -0.51(-2.19%) |
Jun 19, 2008 | 23.24 | 23.52 | 23.24 | 23.44 | 7,913,462 | +0.16(+0.68%) |
Jun 18, 2008 | 23.25 | 23.50 | 23.20 | 23.28 | 6,949,507 | -0.12(-0.51%) |
Jun 17, 2008 | 23.37 | 23.51 | 23.33 | 23.40 | 7,366,817 | +0.10(+0.41%) |
Jun 16, 2008 | 23.24 | 23.38 | 22.99 | 23.30 | 5,484,039 | +0.02(+0.10%) |
Jun 13, 2008 | 23.04 | 23.39 | 23.00 | 23.28 | 17,352,720 | +0.24(+1.05%) |
Jun 12, 2008 | 23.16 | 23.16 | 22.94 | 23.04 | 6,873,458 | -0.03(-0.12%) |
Jun 11, 2008 | 23.20 | 23.30 | 22.98 | 23.06 | 8,338,844 | -0.11(-0.46%) |
Jun 10, 2008 | 23.13 | 23.34 | 22.93 | 23.17 | 6,792,770 | -0.07(-0.29%) |
Jun 09, 2008 | 22.88 | 23.29 | 22.83 | 23.24 | 6,919,108 | +0.41(+1.80%) |
Jun 06, 2008 | 23.35 | 23.43 | 22.83 | 22.83 | 8,245,962 | -0.64(-2.73%) |
Jun 05, 2008 | 23.25 | 23.47 | 23.04 | 23.47 | 4,975,996 | +0.31(+1.34%) |
Jun 04, 2008 | 22.92 | 23.24 | 22.86 | 23.16 | 7,792,487 | +0.25(+1.08%) |
Jun 03, 2008 | 23.15 | 23.25 | 22.84 | 22.91 | 8,023,999 | -0.16(-0.68%) |
Jun 02, 2008 | 23.28 | 23.35 | 22.95 | 23.07 | 9,756,335 | -0.24(-1.04%) |
May 30, 2008 | 23.49 | 23.50 | 23.19 | 23.31 | 6,151,610 | -0.04(-0.17%) |
May 29, 2008 | 23.20 | 23.43 | 23.11 | 23.35 | 5,115,276 | +0.19(+0.80%) |
May 28, 2008 | 23.25 | 23.25 | 23.02 | 23.16 | 4,800,858 | -0.01(-0.02%) |
May 27, 2008 | 22.77 | 23.19 | 22.77 | 23.17 | 4,472,273 | +0.14(+0.61%) |
May 26, 2008 | 23.37 | 23.38 | 22.97 | 23.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.37 | 23.38 | 22.97 | 23.03 | 3,167,723 | -0.40(-1.71%) |
May 22, 2008 | 23.39 | 23.54 | 23.18 | 23.43 | 5,451,025 | +0.15(+0.65%) |
May 21, 2008 | 23.28 | 23.63 | 23.22 | 23.28 | 7,291,710 | -0.10(-0.41%) |
May 20, 2008 | 23.19 | 23.51 | 23.19 | 23.37 | 8,347,374 | +0.11(+0.46%) |
May 19, 2008 | 22.93 | 23.32 | 22.93 | 23.27 | 4,227,472 | +0.25(+1.08%) |
May 16, 2008 | 22.82 | 23.04 | 22.79 | 23.02 | 5,281,127 | +0.17(+0.74%) |
May 15, 2008 | 22.81 | 22.92 | 22.70 | 22.85 | 6,506,984 | -0.06(-0.27%) |
May 14, 2008 | 22.89 | 22.97 | 22.69 | 22.91 | 6,838,308 | +0.19(+0.82%) |
May 13, 2008 | 22.88 | 22.89 | 22.57 | 22.73 | 5,294,143 | -0.07(-0.32%) |
May 12, 2008 | 22.59 | 22.80 | 22.52 | 22.80 | 4,574,067 | +0.26(+1.17%) |
May 09, 2008 | 22.42 | 22.66 | 22.27 | 22.53 | 3,444,045 | +0.04(+0.18%) |
May 08, 2008 | 22.39 | 22.60 | 22.31 | 22.50 | 6,542,001 | +0.08(+0.38%) |
May 07, 2008 | 22.63 | 22.78 | 22.39 | 22.41 | 5,919,980 | -0.34(-1.51%) |
May 06, 2008 | 22.53 | 22.79 | 22.42 | 22.75 | 4,880,851 | -0.01(-0.02%) |
May 05, 2008 | 22.92 | 22.98 | 22.64 | 22.76 | 6,606,691 | -0.33(-1.44%) |
May 02, 2008 | 22.91 | 23.18 | 22.86 | 23.09 | 7,278,618 | +0.30(+1.31%) |