Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.24 | 20.59 | 20.22 | 20.43 | 5,767,229 | +0.01(+0.03%) |
Jul 30, 2008 | 19.36 | 20.50 | 19.35 | 20.42 | 7,994,806 | +0.12(+0.59%) |
Jul 29, 2008 | 20.30 | 21.12 | 20.03 | 20.30 | 6,962,562 | -0.32(-1.54%) |
Jul 28, 2008 | 20.50 | 21.03 | 20.35 | 20.62 | 7,206,512 | +0.13(+0.63%) |
Jul 25, 2008 | 22.13 | 22.15 | 20.29 | 20.49 | 7,981,539 | -2.13(-9.40%) |
Jul 24, 2008 | 22.86 | 23.16 | 22.54 | 22.61 | 3,371,994 | -0.32(-1.41%) |
Jul 23, 2008 | 23.09 | 23.11 | 22.63 | 22.94 | 2,067,259 | -0.08(-0.36%) |
Jul 22, 2008 | 23.22 | 23.29 | 22.43 | 23.02 | 3,108,027 | -0.32(-1.36%) |
Jul 21, 2008 | 23.49 | 23.53 | 23.12 | 23.34 | 1,716,613 | +0.00(+0.01%) |
Jul 18, 2008 | 23.15 | 23.66 | 23.15 | 23.33 | 2,128,997 | -0.11(-0.45%) |
Jul 17, 2008 | 23.07 | 23.48 | 22.94 | 23.44 | 4,130,843 | +0.40(+1.73%) |
Jul 16, 2008 | 22.77 | 23.06 | 22.32 | 23.04 | 1,998,182 | +0.31(+1.38%) |
Jul 15, 2008 | 22.63 | 23.08 | 22.31 | 22.73 | 2,391,446 | -0.07(-0.30%) |
Jul 14, 2008 | 23.01 | 23.10 | 22.62 | 22.79 | 2,542,347 | +0.05(+0.22%) |
Jul 11, 2008 | 22.68 | 22.95 | 22.32 | 22.74 | 1,873,684 | -0.14(-0.60%) |
Jul 10, 2008 | 23.30 | 23.51 | 22.62 | 22.88 | 3,241,689 | +0.18(+0.81%) |
Jul 09, 2008 | 22.65 | 23.07 | 22.55 | 22.70 | 3,268,621 | -0.16(-0.72%) |
Jul 08, 2008 | 22.52 | 22.92 | 22.11 | 22.86 | 3,360,076 | +0.23(+1.04%) |
Jul 07, 2008 | 22.54 | 22.94 | 22.42 | 22.62 | 3,373,514 | +0.18(+0.80%) |
Jul 04, 2008 | 22.51 | 22.80 | 22.00 | 22.44 | 3,309,698 | +0.00(+0.00%) |
Jul 03, 2008 | 22.51 | 22.80 | 22.00 | 22.44 | 3,309,698 | -0.08(-0.35%) |
Jul 02, 2008 | 23.30 | 23.41 | 22.52 | 22.52 | 3,920,787 | -0.81(-3.49%) |
Jul 01, 2008 | 23.23 | 23.41 | 22.89 | 23.34 | 2,420,573 | -0.12(-0.52%) |
Jun 30, 2008 | 23.43 | 23.76 | 23.34 | 23.46 | 1,976,567 | +0.05(+0.22%) |
Jun 27, 2008 | 23.61 | 23.75 | 23.34 | 23.41 | 2,674,718 | -0.18(-0.77%) |
Jun 26, 2008 | 24.18 | 24.31 | 23.59 | 23.59 | 1,818,644 | -0.82(-3.38%) |
Jun 25, 2008 | 24.23 | 24.66 | 24.16 | 24.41 | 1,865,416 | +0.22(+0.92%) |
Jun 24, 2008 | 24.62 | 24.68 | 24.09 | 24.19 | 2,516,311 | -0.48(-1.95%) |
Jun 23, 2008 | 24.59 | 24.74 | 24.37 | 24.67 | 1,720,552 | +0.11(+0.46%) |
Jun 20, 2008 | 24.98 | 25.08 | 24.26 | 24.56 | 4,326,273 | -0.53(-2.13%) |
Jun 19, 2008 | 25.23 | 25.41 | 24.99 | 25.09 | 2,107,757 | -0.13(-0.50%) |
Jun 18, 2008 | 25.61 | 25.66 | 25.09 | 25.22 | 2,532,884 | -0.45(-1.76%) |
Jun 17, 2008 | 25.61 | 25.83 | 25.46 | 25.67 | 1,541,399 | +0.07(+0.29%) |
Jun 16, 2008 | 25.80 | 25.80 | 25.44 | 25.60 | 2,005,753 | -0.17(-0.65%) |
Jun 13, 2008 | 25.50 | 25.82 | 25.22 | 25.77 | 1,701,370 | +0.60(+2.40%) |
Jun 12, 2008 | 25.10 | 25.33 | 24.96 | 25.16 | 1,370,532 | +0.05(+0.22%) |
Jun 11, 2008 | 25.34 | 25.45 | 25.04 | 25.11 | 2,594,164 | -0.24(-0.94%) |
Jun 10, 2008 | 25.08 | 25.46 | 24.91 | 25.35 | 1,952,406 | -0.19(-0.75%) |
Jun 09, 2008 | 25.50 | 25.71 | 25.31 | 25.54 | 1,922,231 | -0.01(-0.04%) |
Jun 06, 2008 | 25.80 | 26.28 | 25.53 | 25.55 | 2,467,324 | -0.69(-2.62%) |
Jun 05, 2008 | 25.72 | 26.24 | 25.57 | 26.24 | 2,498,488 | +0.33(+1.28%) |
Jun 04, 2008 | 25.50 | 26.17 | 25.48 | 25.91 | 1,967,168 | +0.31(+1.21%) |
Jun 03, 2008 | 26.34 | 26.34 | 25.25 | 25.60 | 2,128,986 | -0.20(-0.78%) |
Jun 02, 2008 | 26.05 | 26.16 | 25.66 | 25.80 | 1,613,628 | -0.30(-1.16%) |
May 30, 2008 | 26.12 | 26.67 | 25.84 | 26.10 | 2,502,899 | -0.10(-0.36%) |
May 29, 2008 | 26.43 | 26.43 | 25.81 | 26.19 | 1,669,540 | -0.16(-0.62%) |
May 28, 2008 | 25.55 | 26.37 | 25.22 | 26.36 | 2,460,778 | +1.09(+4.31%) |
May 27, 2008 | 25.36 | 25.52 | 25.06 | 25.27 | 1,649,321 | -0.21(-0.83%) |
May 26, 2008 | 25.45 | 25.70 | 25.13 | 25.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.45 | 25.70 | 25.13 | 25.48 | 1,600,181 | -0.25(-0.98%) |
May 22, 2008 | 25.71 | 26.11 | 25.61 | 25.73 | 1,522,619 | +0.03(+0.11%) |
May 21, 2008 | 26.35 | 26.57 | 25.56 | 25.70 | 1,779,009 | -0.71(-2.67%) |
May 20, 2008 | 26.14 | 26.43 | 25.79 | 26.41 | 1,864,993 | +0.20(+0.75%) |
May 19, 2008 | 26.19 | 26.55 | 26.06 | 26.21 | 1,780,711 | -0.05(-0.19%) |
May 16, 2008 | 25.87 | 26.29 | 25.77 | 26.26 | 2,599,128 | +0.26(+1.00%) |
May 15, 2008 | 25.90 | 26.03 | 25.71 | 26.00 | 1,762,439 | +0.18(+0.69%) |
May 14, 2008 | 25.08 | 26.15 | 25.03 | 25.83 | 3,766,023 | +0.79(+3.17%) |
May 13, 2008 | 24.88 | 25.05 | 24.67 | 25.03 | 1,815,656 | +0.28(+1.13%) |
May 12, 2008 | 24.51 | 24.79 | 24.47 | 24.75 | 2,578,416 | +0.18(+0.73%) |
May 09, 2008 | 24.72 | 24.73 | 24.38 | 24.57 | 1,747,469 | -0.40(-1.60%) |
May 08, 2008 | 25.11 | 25.11 | 24.73 | 24.97 | 1,721,973 | +0.12(+0.47%) |
May 07, 2008 | 25.21 | 25.21 | 24.76 | 24.86 | 2,257,270 | -0.27(-1.07%) |
May 06, 2008 | 24.98 | 25.21 | 24.83 | 25.13 | 2,231,134 | -0.06(-0.23%) |
May 05, 2008 | 25.18 | 25.31 | 24.94 | 25.18 | 2,419,819 | +0.00(+0.01%) |
May 02, 2008 | 25.35 | 25.35 | 24.94 | 25.18 | 1,835,710 | +0.20(+0.82%) |