Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.07 | 22.42 | 22.04 | 22.38 | 4,142,806 | +0.20(+0.89%) |
Jul 30, 2008 | 21.79 | 22.21 | 21.75 | 22.18 | 3,429,915 | +0.45(+2.05%) |
Jul 29, 2008 | 21.74 | 21.76 | 21.58 | 21.74 | 3,314,285 | +0.12(+0.57%) |
Jul 28, 2008 | 21.59 | 21.84 | 21.54 | 21.61 | 3,201,159 | +0.03(+0.16%) |
Jul 25, 2008 | 21.89 | 21.91 | 21.54 | 21.58 | 3,220,443 | -0.27(-1.24%) |
Jul 24, 2008 | 22.03 | 22.03 | 21.70 | 21.85 | 3,223,888 | -0.14(-0.62%) |
Jul 23, 2008 | 22.14 | 22.14 | 21.64 | 21.98 | 3,995,998 | -0.10(-0.43%) |
Jul 22, 2008 | 21.78 | 22.16 | 21.78 | 22.08 | 4,656,313 | +0.24(+1.11%) |
Jul 21, 2008 | 21.78 | 22.03 | 21.63 | 21.84 | 3,724,828 | +0.15(+0.68%) |
Jul 18, 2008 | 21.43 | 21.86 | 21.39 | 21.69 | 4,515,638 | +0.28(+1.29%) |
Jul 17, 2008 | 21.35 | 21.42 | 21.07 | 21.41 | 4,930,966 | +0.16(+0.74%) |
Jul 16, 2008 | 21.50 | 21.58 | 21.14 | 21.26 | 3,840,915 | -0.24(-1.10%) |
Jul 15, 2008 | 21.52 | 21.62 | 21.36 | 21.49 | 3,563,019 | -0.06(-0.29%) |
Jul 14, 2008 | 21.94 | 21.97 | 21.52 | 21.55 | 2,988,906 | -0.30(-1.37%) |
Jul 11, 2008 | 21.98 | 22.14 | 21.72 | 21.85 | 3,679,049 | -0.23(-1.02%) |
Jul 10, 2008 | 22.04 | 22.20 | 21.97 | 22.08 | 3,908,631 | +0.09(+0.41%) |
Jul 09, 2008 | 21.94 | 22.19 | 21.80 | 21.99 | 4,632,177 | +0.11(+0.52%) |
Jul 08, 2008 | 21.44 | 21.88 | 21.36 | 21.88 | 5,302,046 | +0.46(+2.13%) |
Jul 07, 2008 | 21.59 | 21.80 | 21.28 | 21.42 | 5,617,249 | -0.10(-0.45%) |
Jul 04, 2008 | 21.77 | 21.87 | 21.49 | 21.52 | 2,838,104 | +0.00(+0.00%) |
Jul 03, 2008 | 21.77 | 21.87 | 21.49 | 21.52 | 2,838,104 | -0.12(-0.55%) |
Jul 02, 2008 | 21.90 | 21.99 | 21.63 | 21.63 | 3,376,040 | -0.21(-0.98%) |
Jul 01, 2008 | 21.98 | 22.04 | 21.72 | 21.85 | 6,891,717 | -0.19(-0.84%) |
Jun 30, 2008 | 21.67 | 22.15 | 21.62 | 22.03 | 5,837,396 | +0.38(+1.74%) |
Jun 27, 2008 | 22.08 | 22.24 | 21.65 | 21.66 | 4,743,309 | -0.42(-1.91%) |
Jun 26, 2008 | 22.56 | 22.57 | 22.06 | 22.08 | 4,895,353 | -0.52(-2.32%) |
Jun 25, 2008 | 22.54 | 22.67 | 22.42 | 22.60 | 3,390,242 | +0.16(+0.73%) |
Jun 24, 2008 | 22.43 | 22.54 | 22.29 | 22.44 | 3,477,177 | -0.01(-0.02%) |
Jun 23, 2008 | 22.42 | 22.63 | 22.41 | 22.45 | 2,677,019 | +0.07(+0.33%) |
Jun 20, 2008 | 22.60 | 22.76 | 22.36 | 22.37 | 4,069,107 | -0.36(-1.56%) |
Jun 19, 2008 | 22.55 | 22.79 | 22.53 | 22.73 | 4,004,188 | +0.16(+0.70%) |
Jun 18, 2008 | 22.59 | 22.78 | 22.52 | 22.57 | 3,533,775 | -0.08(-0.37%) |
Jun 17, 2008 | 22.71 | 22.82 | 22.56 | 22.65 | 2,261,383 | -0.06(-0.27%) |
Jun 16, 2008 | 22.63 | 22.73 | 22.48 | 22.72 | 2,856,022 | -0.03(-0.15%) |
Jun 13, 2008 | 22.52 | 22.76 | 22.41 | 22.75 | 3,108,880 | +0.33(+1.46%) |
Jun 12, 2008 | 22.54 | 22.56 | 22.35 | 22.42 | 4,123,928 | +0.03(+0.15%) |
Jun 11, 2008 | 22.64 | 22.70 | 22.38 | 22.39 | 3,834,537 | -0.30(-1.32%) |
Jun 10, 2008 | 22.69 | 22.82 | 22.58 | 22.69 | 2,667,757 | -0.15(-0.67%) |
Jun 09, 2008 | 22.73 | 22.90 | 22.61 | 22.84 | 2,898,873 | +0.27(+1.20%) |
Jun 06, 2008 | 22.98 | 23.05 | 22.57 | 22.57 | 4,519,268 | -0.55(-2.37%) |
Jun 05, 2008 | 22.95 | 23.16 | 22.85 | 23.12 | 2,729,488 | +0.11(+0.49%) |
Jun 04, 2008 | 22.84 | 23.04 | 22.64 | 23.00 | 3,395,434 | +0.18(+0.79%) |
Jun 03, 2008 | 23.06 | 23.18 | 22.76 | 22.82 | 3,086,372 | -0.14(-0.59%) |
Jun 02, 2008 | 23.24 | 23.32 | 22.88 | 22.96 | 3,817,200 | -0.32(-1.38%) |
May 30, 2008 | 23.36 | 23.40 | 23.23 | 23.28 | 2,637,745 | -0.02(-0.10%) |
May 29, 2008 | 23.31 | 23.40 | 23.22 | 23.30 | 3,208,010 | +0.00(+0.00%) |
May 28, 2008 | 23.29 | 23.41 | 23.17 | 23.30 | 2,594,280 | +0.09(+0.39%) |
May 27, 2008 | 23.22 | 23.34 | 23.14 | 23.21 | 2,955,303 | +0.05(+0.22%) |
May 26, 2008 | 23.40 | 23.45 | 23.16 | 23.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.40 | 23.45 | 23.16 | 23.16 | 2,806,414 | -0.31(-1.32%) |
May 22, 2008 | 23.41 | 23.61 | 23.23 | 23.47 | 3,379,787 | +0.14(+0.58%) |
May 21, 2008 | 23.56 | 23.70 | 23.31 | 23.34 | 4,507,647 | -0.23(-0.98%) |
May 20, 2008 | 23.57 | 23.72 | 23.50 | 23.57 | 2,975,352 | -0.07(-0.31%) |
May 19, 2008 | 23.51 | 23.67 | 23.40 | 23.64 | 2,026,344 | +0.16(+0.70%) |
May 16, 2008 | 23.52 | 23.56 | 23.38 | 23.48 | 2,531,607 | +0.01(+0.05%) |
May 15, 2008 | 23.52 | 23.52 | 23.29 | 23.47 | 3,099,747 | -0.01(-0.02%) |
May 14, 2008 | 23.48 | 23.52 | 23.28 | 23.47 | 2,492,025 | +0.14(+0.60%) |
May 13, 2008 | 23.45 | 23.52 | 23.17 | 23.33 | 2,432,853 | -0.06(-0.27%) |
May 12, 2008 | 23.43 | 23.49 | 23.18 | 23.39 | 3,113,686 | -0.25(-1.07%) |
May 09, 2008 | 23.52 | 23.71 | 23.14 | 23.65 | 4,474,362 | +0.04(+0.17%) |
May 08, 2008 | 23.60 | 23.71 | 23.40 | 23.61 | 2,578,448 | +0.09(+0.38%) |
May 07, 2008 | 23.84 | 23.89 | 23.48 | 23.52 | 3,359,584 | -0.30(-1.28%) |
May 06, 2008 | 23.70 | 23.82 | 23.49 | 23.82 | 3,462,262 | +0.11(+0.45%) |
May 05, 2008 | 23.94 | 23.96 | 23.57 | 23.71 | 3,429,681 | -0.24(-0.99%) |
May 02, 2008 | 23.84 | 24.09 | 23.66 | 23.95 | 3,508,284 | +0.15(+0.64%) |