Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.15 | 23.38 | 21.93 | 22.94 | 6,633,491 | -0.12(-0.51%) |
Jul 30, 2008 | 23.28 | 23.38 | 22.19 | 23.05 | 7,156,828 | -0.17(-0.73%) |
Jul 29, 2008 | 22.10 | 23.68 | 22.10 | 23.22 | 9,187,042 | +1.19(+5.40%) |
Jul 28, 2008 | 22.70 | 23.00 | 21.97 | 22.03 | 6,807,961 | -0.66(-2.93%) |
Jul 25, 2008 | 22.20 | 22.94 | 21.92 | 22.70 | 7,540,125 | +0.76(+3.46%) |
Jul 24, 2008 | 23.59 | 23.59 | 21.74 | 21.94 | 10,924,925 | -1.73(-7.30%) |
Jul 23, 2008 | 22.99 | 24.10 | 22.73 | 23.66 | 9,244,181 | +0.73(+3.17%) |
Jul 22, 2008 | 22.07 | 23.03 | 21.75 | 22.94 | 7,339,117 | +0.75(+3.38%) |
Jul 21, 2008 | 21.96 | 22.29 | 21.78 | 22.19 | 5,753,592 | +0.24(+1.11%) |
Jul 18, 2008 | 21.92 | 22.19 | 21.44 | 21.94 | 7,475,088 | -0.01(-0.02%) |
Jul 17, 2008 | 21.71 | 22.12 | 21.07 | 21.95 | 10,199,802 | +0.44(+2.05%) |
Jul 16, 2008 | 19.85 | 21.64 | 19.66 | 21.51 | 9,308,230 | +1.53(+7.66%) |
Jul 15, 2008 | 20.40 | 20.95 | 19.83 | 19.98 | 10,968,664 | -0.45(-2.19%) |
Jul 14, 2008 | 21.11 | 21.30 | 20.36 | 20.42 | 9,334,945 | -0.44(-2.11%) |
Jul 11, 2008 | 20.20 | 21.44 | 19.66 | 20.86 | 6,299,147 | +0.13(+0.64%) |
Jul 10, 2008 | 20.05 | 21.03 | 19.98 | 20.73 | 7,044,592 | +0.49(+2.41%) |
Jul 09, 2008 | 21.66 | 21.79 | 19.95 | 20.24 | 8,382,371 | -1.60(-7.34%) |
Jul 08, 2008 | 21.21 | 22.20 | 20.22 | 21.85 | 10,421,694 | +1.77(+8.81%) |
Jul 07, 2008 | 20.11 | 20.54 | 19.91 | 20.08 | 7,060,463 | -0.02(-0.11%) |
Jul 04, 2008 | 20.02 | 20.34 | 19.77 | 20.10 | 2,476,133 | +0.00(+0.00%) |
Jul 03, 2008 | 20.02 | 20.34 | 19.77 | 20.10 | 2,476,133 | +0.29(+1.45%) |
Jul 02, 2008 | 20.24 | 20.31 | 19.78 | 19.81 | 4,398,295 | -0.48(-2.36%) |
Jul 01, 2008 | 19.98 | 20.36 | 19.57 | 20.29 | 7,510,878 | -0.04(-0.21%) |
Jun 30, 2008 | 20.26 | 20.77 | 20.06 | 20.33 | 4,155,748 | +0.01(+0.05%) |
Jun 27, 2008 | 20.56 | 20.73 | 20.22 | 20.32 | 4,661,470 | -0.07(-0.34%) |
Jun 26, 2008 | 21.08 | 21.23 | 20.32 | 20.39 | 5,640,391 | -0.96(-4.50%) |
Jun 25, 2008 | 21.08 | 21.84 | 21.08 | 21.35 | 4,589,781 | +0.32(+1.52%) |
Jun 24, 2008 | 20.77 | 21.24 | 20.52 | 21.03 | 4,322,703 | +0.18(+0.84%) |
Jun 23, 2008 | 21.53 | 21.61 | 20.79 | 20.86 | 3,870,307 | -0.58(-2.70%) |
Jun 20, 2008 | 22.12 | 22.21 | 21.41 | 21.44 | 4,460,765 | -0.67(-3.03%) |
Jun 19, 2008 | 21.70 | 22.11 | 21.41 | 22.11 | 3,878,685 | +0.46(+2.14%) |
Jun 18, 2008 | 21.82 | 22.06 | 21.51 | 21.64 | 4,823,415 | -0.41(-1.86%) |
Jun 17, 2008 | 23.27 | 23.27 | 22.05 | 22.05 | 3,198,857 | -0.95(-4.13%) |
Jun 16, 2008 | 22.40 | 23.07 | 22.24 | 23.00 | 3,681,368 | +0.37(+1.62%) |
Jun 13, 2008 | 22.24 | 22.64 | 21.96 | 22.64 | 3,617,899 | +0.51(+2.31%) |
Jun 12, 2008 | 22.00 | 22.43 | 21.71 | 22.13 | 4,558,233 | +0.17(+0.77%) |
Jun 11, 2008 | 22.27 | 22.36 | 21.78 | 21.96 | 4,780,310 | -0.24(-1.08%) |
Jun 10, 2008 | 22.00 | 22.37 | 21.66 | 22.20 | 4,047,079 | +0.23(+1.04%) |
Jun 09, 2008 | 22.60 | 22.97 | 21.95 | 21.97 | 4,205,037 | -0.64(-2.82%) |
Jun 06, 2008 | 23.03 | 23.28 | 22.49 | 22.61 | 4,673,744 | -0.86(-3.65%) |
Jun 05, 2008 | 23.38 | 23.56 | 23.13 | 23.46 | 4,439,386 | +0.26(+1.12%) |
Jun 04, 2008 | 22.79 | 23.34 | 22.70 | 23.20 | 4,951,152 | +0.40(+1.77%) |
Jun 03, 2008 | 22.46 | 22.88 | 22.38 | 22.80 | 4,724,916 | +0.61(+2.73%) |
Jun 02, 2008 | 22.26 | 22.32 | 22.02 | 22.19 | 3,051,926 | -0.28(-1.23%) |
May 30, 2008 | 22.58 | 22.67 | 22.35 | 22.47 | 3,365,424 | -0.16(-0.70%) |
May 29, 2008 | 22.02 | 22.71 | 22.02 | 22.63 | 3,501,841 | +0.44(+1.99%) |
May 28, 2008 | 22.05 | 22.22 | 21.82 | 22.19 | 3,548,759 | +0.11(+0.48%) |
May 27, 2008 | 21.88 | 22.27 | 21.76 | 22.08 | 2,923,478 | +0.31(+1.44%) |
May 26, 2008 | 21.62 | 21.97 | 21.59 | 21.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.62 | 21.97 | 21.59 | 21.77 | 3,085,539 | -0.41(-1.84%) |
May 22, 2008 | 22.20 | 22.35 | 22.07 | 22.18 | 3,379,874 | -0.10(-0.45%) |
May 21, 2008 | 23.12 | 23.24 | 22.24 | 22.28 | 3,799,842 | -0.71(-3.07%) |
May 20, 2008 | 23.58 | 23.61 | 22.89 | 22.98 | 2,902,702 | -0.63(-2.68%) |
May 19, 2008 | 23.83 | 23.85 | 23.39 | 23.62 | 2,739,670 | +0.20(+0.86%) |
May 16, 2008 | 23.46 | 23.62 | 23.15 | 23.41 | 2,901,889 | -0.10(-0.41%) |
May 15, 2008 | 23.17 | 23.57 | 22.87 | 23.51 | 3,781,358 | +0.21(+0.89%) |
May 14, 2008 | 23.18 | 23.42 | 22.99 | 23.30 | 2,529,835 | +0.29(+1.27%) |
May 13, 2008 | 23.19 | 23.19 | 22.67 | 23.01 | 2,618,381 | -0.09(-0.37%) |
May 12, 2008 | 22.23 | 23.15 | 22.23 | 23.09 | 3,299,613 | +0.97(+4.37%) |
May 09, 2008 | 21.75 | 22.41 | 21.75 | 22.13 | 3,367,093 | -0.11(-0.48%) |
May 08, 2008 | 22.76 | 22.76 | 21.95 | 22.23 | 2,684,835 | -0.23(-1.02%) |
May 07, 2008 | 23.29 | 23.46 | 22.40 | 22.46 | 3,614,267 | -0.90(-3.87%) |
May 06, 2008 | 22.90 | 23.41 | 22.82 | 23.37 | 4,155,440 | +0.32(+1.38%) |
May 05, 2008 | 23.00 | 23.08 | 22.69 | 23.05 | 2,545,651 | -0.13(-0.57%) |
May 02, 2008 | 22.96 | 23.58 | 22.65 | 23.18 | 8,303,820 | +0.34(+1.49%) |