Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.22 | 19.72 | 19.22 | 19.46 | 13,382,582 | +0.13(+0.67%) |
Jul 30, 2008 | 19.88 | 19.98 | 19.20 | 19.33 | 15,492,856 | -0.16(-0.84%) |
Jul 29, 2008 | 19.49 | 19.52 | 18.98 | 19.49 | 17,638,746 | +0.52(+2.73%) |
Jul 28, 2008 | 19.36 | 19.70 | 18.90 | 18.98 | 11,808,410 | -0.23(-1.22%) |
Jul 25, 2008 | 18.86 | 19.54 | 18.78 | 19.21 | 21,373,958 | +0.63(+3.41%) |
Jul 24, 2008 | 20.09 | 20.09 | 18.51 | 18.58 | 45,640,376 | -2.53(-11.99%) |
Jul 23, 2008 | 21.39 | 21.39 | 20.80 | 21.11 | 12,875,604 | -0.08(-0.40%) |
Jul 22, 2008 | 20.68 | 21.27 | 20.44 | 21.19 | 12,602,425 | +0.41(+1.95%) |
Jul 21, 2008 | 21.13 | 21.13 | 20.55 | 20.79 | 9,020,936 | -0.35(-1.67%) |
Jul 18, 2008 | 21.08 | 21.47 | 20.65 | 21.14 | 11,485,667 | +0.21(+1.00%) |
Jul 17, 2008 | 21.43 | 21.58 | 20.62 | 20.93 | 14,462,698 | +0.11(+0.52%) |
Jul 16, 2008 | 20.35 | 20.88 | 20.07 | 20.82 | 11,899,991 | +0.54(+2.64%) |
Jul 15, 2008 | 21.01 | 21.01 | 20.05 | 20.29 | 15,996,503 | -0.77(-3.64%) |
Jul 14, 2008 | 21.46 | 21.58 | 20.98 | 21.05 | 7,736,614 | -0.20(-0.92%) |
Jul 11, 2008 | 21.27 | 21.65 | 21.03 | 21.25 | 9,870,464 | -0.22(-1.03%) |
Jul 10, 2008 | 21.35 | 21.77 | 21.23 | 21.47 | 8,702,868 | +0.09(+0.44%) |
Jul 09, 2008 | 21.99 | 22.08 | 21.32 | 21.37 | 9,377,648 | -0.61(-2.79%) |
Jul 08, 2008 | 21.63 | 22.02 | 21.38 | 21.99 | 10,819,595 | +0.42(+1.96%) |
Jul 07, 2008 | 21.90 | 22.21 | 21.50 | 21.56 | 7,918,836 | -0.28(-1.27%) |
Jul 04, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,231,272 | +0.00(+0.00%) |
Jul 03, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,231,272 | +0.02(+0.10%) |
Jul 02, 2008 | 22.06 | 22.27 | 21.81 | 21.82 | 6,874,155 | -0.20(-0.92%) |
Jul 01, 2008 | 21.87 | 22.18 | 21.73 | 22.02 | 10,068,014 | +0.05(+0.21%) |
Jun 30, 2008 | 22.06 | 22.22 | 21.91 | 21.98 | 10,818,006 | -0.09(-0.40%) |
Jun 27, 2008 | 22.05 | 22.34 | 21.88 | 22.06 | 9,741,422 | +0.08(+0.37%) |
Jun 26, 2008 | 22.28 | 22.64 | 21.96 | 21.98 | 9,499,826 | -0.37(-1.66%) |
Jun 25, 2008 | 22.32 | 22.67 | 22.17 | 22.35 | 8,315,416 | +0.01(+0.03%) |
Jun 24, 2008 | 22.51 | 22.69 | 22.19 | 22.35 | 8,735,492 | -0.22(-0.98%) |
Jun 23, 2008 | 23.05 | 23.10 | 22.56 | 22.57 | 6,711,612 | -0.35(-1.54%) |
Jun 20, 2008 | 23.10 | 23.26 | 22.86 | 22.92 | 8,352,811 | -0.38(-1.64%) |
Jun 19, 2008 | 23.04 | 23.45 | 22.97 | 23.30 | 6,827,197 | +0.23(+1.02%) |
Jun 18, 2008 | 22.89 | 23.28 | 22.88 | 23.07 | 6,145,056 | -0.00(-0.02%) |
Jun 17, 2008 | 23.69 | 23.69 | 23.07 | 23.07 | 10,593,459 | -0.55(-2.31%) |
Jun 16, 2008 | 23.48 | 23.64 | 23.24 | 23.62 | 6,140,878 | +0.03(+0.12%) |
Jun 13, 2008 | 23.39 | 23.59 | 23.15 | 23.59 | 7,793,025 | +0.31(+1.34%) |
Jun 12, 2008 | 23.22 | 23.45 | 23.05 | 23.28 | 7,825,940 | +0.22(+0.94%) |
Jun 11, 2008 | 23.01 | 23.30 | 22.96 | 23.06 | 8,523,885 | -0.08(-0.36%) |
Jun 10, 2008 | 23.17 | 23.32 | 22.86 | 23.14 | 6,202,067 | +0.07(+0.30%) |
Jun 09, 2008 | 22.92 | 23.22 | 22.84 | 23.07 | 7,052,921 | +0.18(+0.76%) |
Jun 06, 2008 | 23.42 | 23.55 | 22.84 | 22.90 | 8,468,931 | -0.76(-3.20%) |
Jun 05, 2008 | 23.24 | 23.71 | 23.13 | 23.66 | 7,049,629 | +0.45(+1.95%) |
Jun 04, 2008 | 23.16 | 23.39 | 23.08 | 23.20 | 6,749,794 | +0.02(+0.09%) |
Jun 03, 2008 | 23.24 | 23.41 | 22.84 | 23.18 | 7,366,442 | +0.07(+0.30%) |
Jun 02, 2008 | 23.45 | 23.51 | 22.99 | 23.11 | 5,446,809 | -0.38(-1.61%) |
May 30, 2008 | 23.72 | 23.72 | 23.36 | 23.49 | 6,929,452 | -0.11(-0.47%) |
May 29, 2008 | 23.33 | 23.66 | 23.27 | 23.60 | 4,259,935 | +0.28(+1.20%) |
May 28, 2008 | 23.42 | 23.53 | 23.07 | 23.32 | 4,960,057 | +0.01(+0.03%) |
May 27, 2008 | 23.21 | 23.41 | 23.14 | 23.32 | 5,644,098 | +0.16(+0.71%) |
May 26, 2008 | 23.49 | 23.50 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.49 | 23.50 | 23.15 | 23.15 | 5,054,324 | -0.41(-1.74%) |
May 22, 2008 | 23.24 | 23.59 | 23.20 | 23.56 | 5,448,986 | +0.31(+1.32%) |
May 21, 2008 | 23.47 | 23.70 | 23.22 | 23.25 | 7,789,913 | -0.23(-0.98%) |
May 20, 2008 | 23.40 | 23.58 | 23.40 | 23.48 | 6,259,464 | -0.13(-0.53%) |
May 19, 2008 | 23.65 | 23.87 | 23.50 | 23.61 | 4,301,077 | +0.00(+0.00%) |
May 16, 2008 | 23.70 | 23.77 | 23.45 | 23.61 | 6,960,346 | +0.00(+0.00%) |
May 15, 2008 | 23.33 | 23.61 | 23.19 | 23.61 | 8,666,547 | +0.34(+1.46%) |
May 14, 2008 | 23.33 | 23.50 | 23.18 | 23.27 | 8,467,931 | +0.09(+0.41%) |
May 13, 2008 | 23.54 | 23.54 | 23.18 | 23.18 | 5,780,822 | -0.27(-1.15%) |
May 12, 2008 | 23.04 | 23.47 | 23.00 | 23.45 | 3,907,160 | +0.45(+1.96%) |
May 09, 2008 | 22.92 | 23.32 | 22.75 | 22.99 | 2,169,873 | -0.05(-0.20%) |
May 08, 2008 | 23.23 | 23.31 | 22.96 | 23.04 | 5,815,495 | -0.06(-0.26%) |
May 07, 2008 | 23.50 | 23.67 | 23.06 | 23.10 | 17,544,770 | -0.35(-1.48%) |
May 06, 2008 | 23.28 | 23.50 | 22.97 | 23.45 | 10,108,731 | +0.04(+0.18%) |
May 05, 2008 | 23.53 | 23.56 | 23.25 | 23.40 | 7,576,237 | -0.09(-0.39%) |
May 02, 2008 | 23.70 | 23.87 | 23.32 | 23.49 | 6,228,218 | -0.02(-0.10%) |