Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.86 | 24.52 | 23.71 | 24.21 | 2,188,421 | -0.04(-0.16%) |
Jul 30, 2008 | 24.10 | 24.42 | 23.66 | 24.25 | 2,127,541 | +0.15(+0.61%) |
Jul 29, 2008 | 24.10 | 24.19 | 22.34 | 24.10 | 2,317,473 | +1.67(+7.44%) |
Jul 28, 2008 | 22.88 | 23.20 | 22.37 | 22.43 | 2,677,755 | -0.47(-2.07%) |
Jul 25, 2008 | 22.69 | 23.61 | 22.52 | 22.91 | 1,575,014 | +0.27(+1.20%) |
Jul 24, 2008 | 23.61 | 23.79 | 22.52 | 22.64 | 2,056,417 | -1.15(-4.84%) |
Jul 23, 2008 | 23.61 | 24.26 | 23.26 | 23.79 | 1,822,605 | +0.15(+0.62%) |
Jul 22, 2008 | 22.74 | 23.70 | 22.49 | 23.64 | 2,389,825 | +0.62(+2.70%) |
Jul 21, 2008 | 22.69 | 23.11 | 22.30 | 23.02 | 2,188,695 | +0.40(+1.77%) |
Jul 18, 2008 | 22.85 | 22.85 | 22.19 | 22.62 | 1,631,625 | -0.18(-0.77%) |
Jul 17, 2008 | 22.17 | 22.93 | 21.79 | 22.79 | 4,105,234 | +0.42(+1.87%) |
Jul 16, 2008 | 21.10 | 22.57 | 20.85 | 22.38 | 9,065,057 | +0.48(+2.19%) |
Jul 15, 2008 | 21.56 | 22.29 | 21.48 | 21.90 | 2,540,273 | +0.09(+0.41%) |
Jul 14, 2008 | 22.60 | 22.73 | 21.77 | 21.81 | 1,699,614 | -0.44(-1.98%) |
Jul 11, 2008 | 21.65 | 22.85 | 21.42 | 22.25 | 1,129,336 | +0.41(+1.86%) |
Jul 10, 2008 | 21.90 | 22.53 | 21.60 | 21.84 | 2,034,990 | -0.01(-0.05%) |
Jul 09, 2008 | 23.70 | 23.77 | 21.61 | 21.85 | 2,247,116 | -1.94(-8.16%) |
Jul 08, 2008 | 21.86 | 23.86 | 21.60 | 23.79 | 2,633,946 | +1.81(+8.21%) |
Jul 07, 2008 | 23.17 | 23.23 | 21.85 | 21.99 | 2,002,742 | -1.09(-4.74%) |
Jul 04, 2008 | 23.32 | 23.52 | 22.92 | 23.08 | 753,318 | +0.00(+0.00%) |
Jul 03, 2008 | 23.32 | 23.52 | 22.92 | 23.08 | 753,318 | -0.10(-0.41%) |
Jul 02, 2008 | 23.70 | 23.92 | 23.14 | 23.18 | 1,668,621 | -0.38(-1.63%) |
Jul 01, 2008 | 22.88 | 23.59 | 22.79 | 23.56 | 2,434,294 | +0.48(+2.08%) |
Jun 30, 2008 | 23.08 | 23.44 | 22.82 | 23.08 | 1,938,579 | +0.17(+0.74%) |
Jun 27, 2008 | 22.34 | 23.08 | 21.60 | 22.91 | 10,246,416 | +0.82(+3.70%) |
Jun 26, 2008 | 22.61 | 22.61 | 22.00 | 22.09 | 2,185,897 | -0.54(-2.37%) |
Jun 25, 2008 | 22.44 | 22.99 | 22.31 | 22.63 | 1,927,283 | +0.14(+0.63%) |
Jun 24, 2008 | 22.78 | 23.02 | 22.30 | 22.49 | 2,024,201 | -0.60(-2.59%) |
Jun 23, 2008 | 23.46 | 23.65 | 22.96 | 23.09 | 1,313,176 | -0.21(-0.90%) |
Jun 20, 2008 | 24.23 | 24.24 | 22.96 | 23.30 | 2,724,349 | -1.09(-4.49%) |
Jun 19, 2008 | 23.71 | 24.41 | 23.57 | 24.39 | 1,034,252 | +0.68(+2.88%) |
Jun 18, 2008 | 23.58 | 23.97 | 23.28 | 23.71 | 1,613,343 | +0.10(+0.41%) |
Jun 17, 2008 | 24.29 | 24.31 | 23.55 | 23.61 | 792,165 | -0.57(-2.36%) |
Jun 16, 2008 | 23.47 | 24.36 | 23.31 | 24.18 | 1,170,935 | +0.63(+2.68%) |
Jun 13, 2008 | 23.34 | 23.55 | 22.63 | 23.55 | 804,947 | +0.41(+1.76%) |
Jun 12, 2008 | 22.94 | 23.52 | 22.77 | 23.14 | 898,422 | +0.23(+0.98%) |
Jun 11, 2008 | 23.53 | 23.74 | 22.85 | 22.92 | 1,264,312 | -0.76(-3.19%) |
Jun 10, 2008 | 23.23 | 23.71 | 22.85 | 23.67 | 1,351,948 | +0.51(+2.22%) |
Jun 09, 2008 | 23.39 | 23.71 | 23.16 | 23.16 | 1,078,221 | -0.11(-0.48%) |
Jun 06, 2008 | 23.92 | 24.20 | 23.23 | 23.27 | 969,147 | -0.91(-3.78%) |
Jun 05, 2008 | 23.64 | 24.19 | 23.54 | 24.19 | 738,726 | +0.60(+2.56%) |
Jun 04, 2008 | 23.32 | 23.74 | 22.97 | 23.58 | 1,397,652 | +0.12(+0.53%) |
Jun 03, 2008 | 23.24 | 23.49 | 22.92 | 23.46 | 1,586,230 | +0.29(+1.27%) |
Jun 02, 2008 | 23.64 | 23.68 | 23.17 | 23.17 | 1,324,456 | -0.70(-2.93%) |
May 30, 2008 | 24.11 | 24.51 | 23.74 | 23.87 | 2,094,464 | -0.30(-1.26%) |
May 29, 2008 | 24.05 | 24.26 | 23.61 | 24.17 | 1,927,216 | +0.25(+1.04%) |
May 28, 2008 | 23.46 | 23.96 | 23.24 | 23.92 | 1,334,454 | +0.67(+2.86%) |
May 27, 2008 | 23.31 | 23.61 | 23.02 | 23.26 | 926,632 | +0.07(+0.32%) |
May 26, 2008 | 22.60 | 23.24 | 22.46 | 23.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.60 | 23.24 | 22.46 | 23.18 | 936,122 | +0.39(+1.73%) |
May 22, 2008 | 23.15 | 23.21 | 22.63 | 22.79 | 1,542,940 | -0.41(-1.75%) |
May 21, 2008 | 23.83 | 23.92 | 23.10 | 23.19 | 1,261,909 | -0.46(-1.96%) |
May 20, 2008 | 23.69 | 23.97 | 23.46 | 23.66 | 1,988,074 | -0.30(-1.27%) |
May 19, 2008 | 23.71 | 24.13 | 23.43 | 23.96 | 1,530,857 | +0.15(+0.64%) |
May 16, 2008 | 23.88 | 24.01 | 23.37 | 23.81 | 1,357,590 | +0.07(+0.29%) |
May 15, 2008 | 23.55 | 23.97 | 23.20 | 23.74 | 2,585,711 | +0.19(+0.81%) |
May 14, 2008 | 23.21 | 23.55 | 22.96 | 23.55 | 1,670,805 | +0.46(+2.00%) |
May 13, 2008 | 22.93 | 23.27 | 22.73 | 23.09 | 1,897,272 | +0.18(+0.79%) |
May 12, 2008 | 22.45 | 23.05 | 22.35 | 22.91 | 2,237,581 | +0.65(+2.91%) |
May 09, 2008 | 22.12 | 22.75 | 21.98 | 22.26 | 960,179 | -0.11(-0.48%) |
May 08, 2008 | 21.46 | 22.91 | 21.46 | 22.36 | 2,895,436 | +1.12(+5.29%) |
May 07, 2008 | 21.67 | 21.85 | 21.11 | 21.24 | 1,041,836 | -0.43(-1.98%) |
May 06, 2008 | 21.47 | 21.74 | 21.34 | 21.67 | 1,265,218 | +0.19(+0.89%) |
May 05, 2008 | 21.76 | 21.81 | 21.45 | 21.48 | 1,144,551 | -0.39(-1.81%) |
May 02, 2008 | 22.31 | 22.31 | 21.65 | 21.87 | 1,324,800 | -0.24(-1.10%) |