Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.20 | 19.20 | 18.93 | 19.06 | 8,472,351 | -1.77(-8.52%) |
Jul 30, 2008 | 20.63 | 20.89 | 20.52 | 20.84 | 2,625,909 | +0.22(+1.07%) |
Jul 29, 2008 | 20.62 | 20.64 | 20.45 | 20.62 | 3,364,888 | +0.15(+0.74%) |
Jul 28, 2008 | 20.73 | 20.73 | 20.39 | 20.47 | 2,615,782 | +0.37(+1.85%) |
Jul 25, 2008 | 20.16 | 20.18 | 20.01 | 20.09 | 2,220,683 | +0.23(+1.18%) |
Jul 24, 2008 | 19.99 | 19.99 | 19.80 | 19.86 | 1,966,424 | -0.21(-1.06%) |
Jul 23, 2008 | 20.11 | 20.28 | 19.99 | 20.07 | 2,478,982 | +0.01(+0.07%) |
Jul 22, 2008 | 19.76 | 20.10 | 19.76 | 20.06 | 1,388,122 | +0.25(+1.28%) |
Jul 21, 2008 | 19.83 | 19.85 | 19.71 | 19.81 | 1,339,270 | +0.14(+0.70%) |
Jul 18, 2008 | 19.64 | 19.76 | 19.47 | 19.67 | 1,924,870 | -0.32(-1.62%) |
Jul 17, 2008 | 20.00 | 20.03 | 19.75 | 19.99 | 2,277,716 | +0.48(+2.47%) |
Jul 16, 2008 | 19.18 | 19.54 | 19.04 | 19.51 | 3,476,698 | +0.46(+2.42%) |
Jul 15, 2008 | 18.96 | 19.17 | 18.85 | 19.05 | 2,303,506 | -0.14(-0.75%) |
Jul 14, 2008 | 19.31 | 19.34 | 19.17 | 19.19 | 2,831,994 | -0.01(-0.04%) |
Jul 11, 2008 | 19.18 | 19.28 | 19.01 | 19.20 | 3,035,173 | -0.30(-1.52%) |
Jul 10, 2008 | 19.59 | 19.63 | 19.35 | 19.50 | 4,183,044 | -0.58(-2.88%) |
Jul 09, 2008 | 20.16 | 20.34 | 20.07 | 20.07 | 2,235,008 | +0.14(+0.69%) |
Jul 08, 2008 | 19.65 | 19.96 | 19.59 | 19.94 | 2,335,672 | +0.57(+2.95%) |
Jul 07, 2008 | 19.33 | 19.54 | 19.32 | 19.37 | 3,146,969 | -0.03(-0.14%) |
Jul 04, 2008 | 19.38 | 19.53 | 19.12 | 19.39 | 3,226,603 | +0.00(+0.00%) |
Jul 03, 2008 | 19.38 | 19.53 | 19.12 | 19.39 | 3,226,603 | +0.34(+1.77%) |
Jul 02, 2008 | 19.19 | 19.24 | 19.06 | 19.06 | 3,693,437 | -0.36(-1.84%) |
Jul 01, 2008 | 19.46 | 19.48 | 19.17 | 19.41 | 4,488,952 | -0.12(-0.63%) |
Jun 30, 2008 | 19.53 | 19.68 | 19.50 | 19.54 | 4,324,684 | +0.32(+1.68%) |
Jun 27, 2008 | 19.22 | 19.43 | 19.19 | 19.21 | 2,301,007 | -0.44(-2.24%) |
Jun 26, 2008 | 19.64 | 19.87 | 19.50 | 19.65 | 3,798,209 | -0.22(-1.11%) |
Jun 25, 2008 | 19.57 | 19.99 | 19.57 | 19.87 | 2,189,892 | +0.25(+1.30%) |
Jun 24, 2008 | 19.46 | 19.75 | 19.35 | 19.62 | 2,729,395 | -0.41(-2.06%) |
Jun 23, 2008 | 20.01 | 20.12 | 19.94 | 20.03 | 1,770,040 | -0.24(-1.19%) |
Jun 20, 2008 | 20.21 | 20.38 | 20.07 | 20.27 | 4,788,853 | -0.21(-1.04%) |
Jun 19, 2008 | 20.60 | 20.62 | 20.34 | 20.49 | 2,717,530 | -0.08(-0.40%) |
Jun 18, 2008 | 20.58 | 20.60 | 20.48 | 20.57 | 2,102,950 | +0.12(+0.61%) |
Jun 17, 2008 | 20.60 | 20.64 | 20.41 | 20.45 | 1,927,699 | -0.15(-0.74%) |
Jun 16, 2008 | 20.16 | 20.63 | 20.16 | 20.60 | 2,103,966 | -0.36(-1.71%) |
Jun 13, 2008 | 20.72 | 21.08 | 20.70 | 20.95 | 1,865,274 | -0.43(-2.00%) |
Jun 12, 2008 | 21.29 | 21.44 | 21.24 | 21.38 | 1,639,420 | +0.21(+1.01%) |
Jun 11, 2008 | 21.44 | 21.45 | 21.16 | 21.17 | 1,619,217 | -0.28(-1.32%) |
Jun 10, 2008 | 21.55 | 21.60 | 21.41 | 21.45 | 2,110,167 | -0.32(-1.45%) |
Jun 09, 2008 | 21.96 | 21.97 | 21.66 | 21.77 | 1,714,411 | -0.20(-0.91%) |
Jun 06, 2008 | 22.15 | 22.26 | 21.95 | 21.97 | 2,165,696 | -0.78(-3.42%) |
Jun 05, 2008 | 22.45 | 22.76 | 22.36 | 22.74 | 4,832,710 | +0.58(+2.61%) |
Jun 04, 2008 | 22.31 | 22.32 | 22.14 | 22.17 | 2,366,485 | -0.11(-0.49%) |
Jun 03, 2008 | 22.43 | 22.47 | 22.23 | 22.28 | 2,863,064 | -0.05(-0.25%) |
Jun 02, 2008 | 22.32 | 22.38 | 22.19 | 22.33 | 1,317,297 | -0.21(-0.92%) |
May 30, 2008 | 22.57 | 22.61 | 22.41 | 22.54 | 1,493,787 | +0.28(+1.27%) |
May 29, 2008 | 22.15 | 22.30 | 22.12 | 22.26 | 2,292,326 | -0.17(-0.77%) |
May 28, 2008 | 22.55 | 22.56 | 22.30 | 22.43 | 1,441,467 | -0.20(-0.88%) |
May 27, 2008 | 22.37 | 22.64 | 22.37 | 22.63 | 3,278,605 | +0.49(+2.21%) |
May 26, 2008 | 22.32 | 22.39 | 22.06 | 22.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.32 | 22.39 | 22.06 | 22.14 | 1,915,129 | +0.02(+0.09%) |
May 22, 2008 | 21.96 | 22.18 | 21.92 | 22.12 | 2,557,750 | +0.14(+0.66%) |
May 21, 2008 | 22.31 | 22.34 | 21.95 | 21.97 | 1,622,692 | -0.30(-1.33%) |
May 20, 2008 | 22.23 | 22.33 | 22.12 | 22.27 | 2,305,652 | -0.06(-0.25%) |
May 19, 2008 | 22.48 | 22.50 | 22.30 | 22.32 | 2,138,091 | -1.00(-4.31%) |
May 16, 2008 | 23.12 | 23.42 | 23.09 | 23.33 | 1,477,382 | +0.17(+0.71%) |
May 15, 2008 | 23.07 | 23.21 | 23.03 | 23.16 | 1,103,164 | +0.19(+0.81%) |
May 14, 2008 | 22.87 | 23.06 | 22.83 | 22.98 | 1,294,898 | +0.05(+0.21%) |
May 13, 2008 | 22.92 | 23.03 | 22.85 | 22.93 | 2,865,764 | -0.58(-2.49%) |
May 12, 2008 | 23.51 | 23.60 | 23.40 | 23.51 | 1,075,631 | +0.05(+0.21%) |
May 09, 2008 | 23.47 | 23.49 | 23.34 | 23.47 | 1,268,478 | +0.05(+0.23%) |
May 08, 2008 | 23.33 | 23.51 | 23.24 | 23.41 | 4,977,859 | +1.02(+4.55%) |
May 07, 2008 | 22.42 | 22.59 | 22.20 | 22.39 | 3,250,661 | -0.36(-1.57%) |
May 06, 2008 | 22.63 | 22.79 | 22.63 | 22.75 | 1,419,046 | -0.32(-1.37%) |
May 05, 2008 | 23.09 | 23.18 | 22.98 | 23.07 | 1,187,480 | -0.12(-0.53%) |
May 02, 2008 | 23.24 | 23.25 | 23.10 | 23.19 | 1,789,290 | +0.06(+0.27%) |