Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.05 | 23.15 | 22.43 | 22.50 | 6,020,422 | -0.42(-1.83%) |
Jul 30, 2008 | 22.81 | 23.31 | 22.46 | 22.92 | 7,959,290 | +0.11(+0.48%) |
Jul 29, 2008 | 21.99 | 22.85 | 21.99 | 22.81 | 6,059,299 | +0.99(+4.54%) |
Jul 28, 2008 | 22.20 | 22.52 | 21.71 | 21.82 | 6,253,961 | -0.56(-2.50%) |
Jul 25, 2008 | 22.80 | 22.89 | 22.24 | 22.38 | 6,339,048 | -0.26(-1.15%) |
Jul 24, 2008 | 23.51 | 23.74 | 22.57 | 22.64 | 8,471,852 | -1.11(-4.67%) |
Jul 23, 2008 | 23.44 | 24.79 | 23.32 | 23.75 | 12,176,729 | +0.41(+1.76%) |
Jul 22, 2008 | 22.78 | 23.34 | 22.29 | 23.34 | 9,386,858 | +1.06(+4.76%) |
Jul 21, 2008 | 22.73 | 22.76 | 22.00 | 22.28 | 9,279,904 | -0.27(-1.20%) |
Jul 18, 2008 | 22.38 | 23.18 | 22.22 | 22.55 | 11,619,535 | +0.06(+0.27%) |
Jul 17, 2008 | 20.93 | 22.82 | 20.90 | 22.49 | 15,139,773 | +1.31(+6.19%) |
Jul 16, 2008 | 20.65 | 21.29 | 20.41 | 21.18 | 9,924,839 | +0.55(+2.67%) |
Jul 15, 2008 | 20.86 | 21.08 | 20.10 | 20.63 | 13,770,336 | -0.23(-1.10%) |
Jul 14, 2008 | 21.73 | 21.78 | 20.70 | 20.86 | 9,045,859 | -0.15(-0.71%) |
Jul 11, 2008 | 21.45 | 21.45 | 20.57 | 21.01 | 14,205,618 | -0.46(-2.14%) |
Jul 10, 2008 | 22.34 | 22.34 | 21.33 | 21.47 | 13,366,445 | -0.59(-2.67%) |
Jul 09, 2008 | 22.37 | 22.63 | 21.95 | 22.06 | 16,155,295 | -0.49(-2.17%) |
Jul 08, 2008 | 22.01 | 22.78 | 21.92 | 22.55 | 22,673,412 | -0.59(-2.55%) |
Jul 07, 2008 | 22.71 | 23.67 | 22.63 | 23.14 | 10,555,862 | -0.20(-0.86%) |
Jul 04, 2008 | 23.23 | 23.61 | 22.98 | 23.34 | 6,302,781 | +0.00(+0.00%) |
Jul 03, 2008 | 23.23 | 23.61 | 22.98 | 23.34 | 6,302,781 | +0.22(+0.95%) |
Jul 02, 2008 | 23.90 | 24.24 | 23.09 | 23.12 | 11,065,139 | -1.18(-4.86%) |
Jul 01, 2008 | 23.70 | 24.37 | 23.37 | 24.30 | 12,420,790 | +0.55(+2.32%) |
Jun 30, 2008 | 23.96 | 24.35 | 23.64 | 23.75 | 10,495,004 | -0.21(-0.88%) |
Jun 27, 2008 | 23.75 | 24.42 | 23.69 | 23.96 | 13,987,633 | +0.24(+1.01%) |
Jun 26, 2008 | 24.37 | 24.42 | 23.71 | 23.72 | 9,056,238 | -1.14(-4.59%) |
Jun 25, 2008 | 24.34 | 25.41 | 23.96 | 24.86 | 14,707,964 | +0.73(+3.03%) |
Jun 24, 2008 | 24.04 | 24.31 | 23.26 | 24.13 | 11,415,648 | +0.07(+0.29%) |
Jun 23, 2008 | 24.82 | 24.95 | 24.00 | 24.06 | 9,113,455 | -0.55(-2.23%) |
Jun 20, 2008 | 25.37 | 25.37 | 24.53 | 24.61 | 11,125,334 | -0.81(-3.19%) |
Jun 19, 2008 | 24.64 | 25.46 | 24.57 | 25.42 | 8,874,600 | +0.62(+2.50%) |
Jun 18, 2008 | 24.76 | 24.98 | 24.44 | 24.80 | 10,039,332 | -0.31(-1.23%) |
Jun 17, 2008 | 25.61 | 25.64 | 25.09 | 25.11 | 9,157,946 | -0.50(-1.95%) |
Jun 16, 2008 | 25.18 | 25.85 | 25.14 | 25.61 | 8,359,714 | +0.12(+0.47%) |
Jun 13, 2008 | 25.10 | 25.49 | 24.97 | 25.49 | 10,100,482 | +0.54(+2.16%) |
Jun 12, 2008 | 24.23 | 25.10 | 24.17 | 24.95 | 18,370,320 | +0.57(+2.34%) |
Jun 11, 2008 | 23.47 | 24.51 | 23.41 | 24.38 | 20,779,888 | +1.23(+5.31%) |
Jun 10, 2008 | 23.29 | 23.43 | 22.74 | 23.15 | 6,489,274 | -0.06(-0.26%) |
Jun 09, 2008 | 23.42 | 23.75 | 22.98 | 23.21 | 7,585,966 | -0.02(-0.09%) |
Jun 06, 2008 | 24.17 | 24.21 | 23.22 | 23.23 | 8,879,217 | -1.08(-4.44%) |
Jun 05, 2008 | 24.16 | 24.32 | 23.84 | 24.31 | 7,001,007 | +0.27(+1.12%) |
Jun 04, 2008 | 23.36 | 24.16 | 23.29 | 24.04 | 8,748,767 | +0.65(+2.78%) |
Jun 03, 2008 | 23.22 | 23.48 | 23.09 | 23.39 | 6,932,749 | +0.30(+1.30%) |
Jun 02, 2008 | 23.36 | 23.54 | 22.92 | 23.09 | 5,965,631 | -0.36(-1.54%) |
May 30, 2008 | 23.48 | 23.56 | 23.22 | 23.45 | 4,588,055 | -0.04(-0.17%) |
May 29, 2008 | 23.24 | 23.68 | 23.01 | 23.49 | 5,011,206 | +0.42(+1.82%) |
May 28, 2008 | 23.27 | 23.49 | 22.85 | 23.07 | 4,798,729 | -0.20(-0.86%) |
May 27, 2008 | 22.74 | 23.31 | 22.67 | 23.27 | 5,175,521 | +0.60(+2.65%) |
May 26, 2008 | 22.80 | 22.90 | 22.58 | 22.67 | 4,936,546 | +0.00(+0.00%) |
May 23, 2008 | 22.80 | 22.90 | 22.58 | 22.67 | 4,936,546 | -0.29(-1.26%) |
May 22, 2008 | 23.08 | 23.38 | 22.91 | 22.96 | 7,002,234 | +0.01(+0.04%) |
May 21, 2008 | 23.06 | 23.39 | 22.76 | 22.95 | 12,080,788 | -0.66(-2.80%) |
May 20, 2008 | 23.60 | 24.02 | 23.47 | 23.61 | 8,621,411 | +0.04(+0.17%) |
May 19, 2008 | 23.70 | 23.86 | 23.47 | 23.57 | 10,065,725 | -0.26(-1.09%) |
May 16, 2008 | 23.94 | 24.09 | 23.55 | 23.83 | 9,123,911 | -0.32(-1.33%) |
May 15, 2008 | 23.41 | 24.22 | 23.25 | 24.15 | 12,891,380 | +0.68(+2.90%) |
May 14, 2008 | 23.17 | 23.78 | 22.44 | 23.47 | 16,394,155 | +1.03(+4.59%) |
May 13, 2008 | 22.20 | 22.49 | 22.08 | 22.44 | 7,033,993 | +0.48(+2.19%) |
May 12, 2008 | 21.50 | 21.96 | 21.40 | 21.96 | 8,532,288 | +0.46(+2.14%) |
May 09, 2008 | 21.25 | 21.71 | 21.12 | 21.50 | 10,649,546 | +0.06(+0.28%) |
May 08, 2008 | 22.08 | 22.13 | 21.37 | 21.44 | 10,091,646 | -0.49(-2.23%) |
May 07, 2008 | 21.94 | 22.54 | 21.89 | 21.93 | 6,605,026 | -0.22(-0.99%) |
May 06, 2008 | 22.41 | 22.46 | 21.82 | 22.15 | 12,892,415 | -0.53(-2.34%) |
May 05, 2008 | 23.19 | 23.32 | 22.63 | 22.68 | 7,607,291 | -0.67(-2.87%) |
May 02, 2008 | 23.18 | 23.69 | 23.11 | 23.35 | 12,469,060 | +0.45(+1.97%) |