Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.54 | 19.93 | 19.12 | 19.56 | 7,178,129 | +0.04(+0.20%) |
Jul 30, 2008 | 19.16 | 19.62 | 19.16 | 19.52 | 4,776,996 | +0.50(+2.64%) |
Jul 29, 2008 | 19.02 | 19.18 | 18.39 | 19.02 | 5,669,231 | +0.57(+3.11%) |
Jul 28, 2008 | 18.66 | 18.75 | 18.29 | 18.45 | 8,728,173 | -0.21(-1.14%) |
Jul 25, 2008 | 18.89 | 19.15 | 18.57 | 18.66 | 6,694,331 | -0.11(-0.58%) |
Jul 24, 2008 | 19.60 | 19.62 | 18.68 | 18.77 | 10,025,581 | -0.86(-4.39%) |
Jul 23, 2008 | 19.51 | 19.93 | 19.23 | 19.63 | 5,274,058 | +0.11(+0.56%) |
Jul 22, 2008 | 19.07 | 19.58 | 18.92 | 19.52 | 9,251,571 | +0.40(+2.08%) |
Jul 21, 2008 | 19.27 | 19.52 | 18.72 | 19.12 | 9,289,845 | -0.07(-0.37%) |
Jul 18, 2008 | 18.99 | 19.36 | 18.74 | 19.20 | 13,345,940 | +0.60(+3.23%) |
Jul 17, 2008 | 19.05 | 19.14 | 18.02 | 18.59 | 24,088,456 | -1.32(-6.64%) |
Jul 16, 2008 | 19.30 | 19.99 | 19.18 | 19.92 | 10,159,526 | +0.55(+2.85%) |
Jul 15, 2008 | 19.32 | 19.59 | 18.92 | 19.36 | 9,711,880 | -0.14(-0.73%) |
Jul 14, 2008 | 19.68 | 19.79 | 19.30 | 19.51 | 7,660,979 | +0.02(+0.11%) |
Jul 11, 2008 | 18.84 | 19.75 | 18.74 | 19.48 | 10,022,796 | +0.44(+2.29%) |
Jul 10, 2008 | 19.36 | 19.50 | 19.01 | 19.05 | 9,255,795 | -0.28(-1.44%) |
Jul 09, 2008 | 19.74 | 19.78 | 19.29 | 19.33 | 5,727,841 | -0.43(-2.18%) |
Jul 08, 2008 | 19.30 | 19.79 | 19.30 | 19.76 | 7,078,290 | +0.34(+1.74%) |
Jul 07, 2008 | 19.38 | 19.62 | 19.20 | 19.42 | 7,524,852 | +0.08(+0.42%) |
Jul 04, 2008 | 19.32 | 19.50 | 19.18 | 19.34 | 3,633,626 | +0.00(+0.00%) |
Jul 03, 2008 | 19.32 | 19.50 | 19.18 | 19.34 | 3,633,626 | +0.14(+0.74%) |
Jul 02, 2008 | 19.50 | 19.56 | 19.18 | 19.20 | 8,715,301 | -0.16(-0.82%) |
Jul 01, 2008 | 18.98 | 19.38 | 18.84 | 19.35 | 11,854,419 | +0.19(+1.00%) |
Jun 30, 2008 | 19.14 | 19.45 | 18.96 | 19.16 | 8,289,439 | +0.04(+0.23%) |
Jun 27, 2008 | 19.23 | 19.38 | 18.82 | 19.12 | 12,441,270 | -0.07(-0.34%) |
Jun 26, 2008 | 19.56 | 19.59 | 19.16 | 19.18 | 9,864,656 | -0.63(-3.20%) |
Jun 25, 2008 | 19.75 | 20.12 | 19.67 | 19.82 | 10,492,510 | +0.13(+0.67%) |
Jun 24, 2008 | 19.72 | 20.00 | 19.55 | 19.69 | 10,859,587 | -0.08(-0.39%) |
Jun 23, 2008 | 20.00 | 20.19 | 19.73 | 19.76 | 9,269,039 | -0.19(-0.93%) |
Jun 20, 2008 | 20.19 | 20.34 | 19.84 | 19.95 | 5,882,699 | -0.44(-2.14%) |
Jun 19, 2008 | 20.11 | 20.53 | 19.95 | 20.39 | 5,557,505 | +0.25(+1.22%) |
Jun 18, 2008 | 20.33 | 20.55 | 20.14 | 20.14 | 5,513,157 | -0.28(-1.36%) |
Jun 17, 2008 | 20.76 | 20.78 | 20.41 | 20.42 | 3,748,591 | -0.19(-0.93%) |
Jun 16, 2008 | 20.53 | 20.83 | 20.41 | 20.61 | 4,487,196 | -0.07(-0.34%) |
Jun 13, 2008 | 20.37 | 20.75 | 20.27 | 20.68 | 4,661,630 | +0.41(+2.05%) |
Jun 12, 2008 | 20.16 | 20.54 | 20.11 | 20.27 | 5,150,691 | +0.13(+0.62%) |
Jun 11, 2008 | 20.54 | 20.54 | 20.07 | 20.14 | 8,099,647 | -0.48(-2.33%) |
Jun 10, 2008 | 20.53 | 20.81 | 20.43 | 20.62 | 8,116,252 | -0.15(-0.71%) |
Jun 09, 2008 | 20.87 | 21.34 | 20.58 | 20.77 | 6,548,420 | +0.08(+0.37%) |
Jun 06, 2008 | 21.55 | 21.55 | 20.61 | 20.69 | 7,306,294 | -0.87(-4.03%) |
Jun 05, 2008 | 21.35 | 21.66 | 21.31 | 21.56 | 3,954,706 | +0.27(+1.26%) |
Jun 04, 2008 | 21.42 | 21.59 | 21.19 | 21.29 | 4,225,299 | -0.14(-0.66%) |
Jun 03, 2008 | 21.35 | 21.63 | 21.15 | 21.43 | 6,820,741 | +0.19(+0.87%) |
Jun 02, 2008 | 21.55 | 21.59 | 21.10 | 21.25 | 4,071,605 | -0.43(-1.99%) |
May 30, 2008 | 21.93 | 21.93 | 21.51 | 21.68 | 5,972,737 | -0.21(-0.97%) |
May 29, 2008 | 21.59 | 21.90 | 21.56 | 21.89 | 3,615,969 | +0.35(+1.65%) |
May 28, 2008 | 21.39 | 21.70 | 21.38 | 21.54 | 4,216,580 | +0.26(+1.23%) |
May 27, 2008 | 20.94 | 21.47 | 20.91 | 21.28 | 3,991,140 | +0.26(+1.22%) |
May 26, 2008 | 21.28 | 21.28 | 20.80 | 21.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.28 | 21.28 | 20.80 | 21.02 | 4,521,138 | -0.32(-1.51%) |
May 22, 2008 | 21.04 | 21.60 | 21.04 | 21.34 | 4,245,871 | +0.32(+1.51%) |
May 21, 2008 | 21.77 | 21.79 | 21.01 | 21.02 | 7,642,168 | -0.67(-3.07%) |
May 20, 2008 | 22.14 | 22.16 | 21.64 | 21.69 | 6,567,679 | -0.58(-2.62%) |
May 19, 2008 | 22.35 | 22.56 | 22.20 | 22.27 | 4,402,426 | -0.02(-0.10%) |
May 16, 2008 | 22.71 | 22.71 | 22.15 | 22.30 | 3,445,727 | -0.28(-1.23%) |
May 15, 2008 | 22.38 | 22.64 | 22.23 | 22.58 | 6,127,207 | +0.25(+1.10%) |
May 14, 2008 | 22.50 | 22.53 | 22.29 | 22.33 | 6,521,598 | -0.03(-0.12%) |
May 13, 2008 | 22.18 | 22.42 | 22.13 | 22.36 | 6,865,965 | +0.19(+0.84%) |
May 12, 2008 | 21.71 | 22.23 | 21.71 | 22.17 | 4,913,551 | +0.47(+2.16%) |
May 09, 2008 | 21.81 | 22.07 | 21.62 | 21.70 | 1,874,649 | -0.16(-0.72%) |
May 08, 2008 | 21.84 | 21.90 | 21.55 | 21.86 | 5,896,125 | +0.13(+0.60%) |
May 07, 2008 | 22.19 | 22.24 | 21.69 | 21.73 | 5,753,730 | -0.43(-1.92%) |
May 06, 2008 | 22.54 | 22.54 | 22.00 | 22.15 | 4,844,650 | +0.07(+0.32%) |
May 05, 2008 | 22.27 | 22.27 | 21.87 | 22.08 | 5,011,626 | -0.03(-0.15%) |
May 02, 2008 | 22.44 | 22.48 | 22.04 | 22.12 | 5,574,902 | -0.16(-0.71%) |