Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.02 | 21.11 | 20.86 | 20.93 | 4,692,018 | +0.01(+0.06%) |
Jul 30, 2008 | 21.30 | 21.30 | 20.71 | 20.91 | 5,473,982 | -0.15(-0.70%) |
Jul 29, 2008 | 21.06 | 21.14 | 20.91 | 21.06 | 4,302,554 | +0.48(+2.31%) |
Jul 28, 2008 | 20.79 | 20.92 | 20.53 | 20.58 | 3,728,828 | -0.56(-2.64%) |
Jul 25, 2008 | 21.35 | 21.37 | 21.07 | 21.14 | 3,186,576 | -0.17(-0.80%) |
Jul 24, 2008 | 21.24 | 21.72 | 21.06 | 21.31 | 8,156,903 | -0.56(-2.55%) |
Jul 23, 2008 | 21.75 | 22.08 | 21.70 | 21.87 | 5,757,974 | +0.05(+0.23%) |
Jul 22, 2008 | 21.71 | 22.02 | 21.70 | 21.82 | 5,278,313 | +0.07(+0.33%) |
Jul 21, 2008 | 21.90 | 22.02 | 21.64 | 21.75 | 7,064,655 | +0.27(+1.26%) |
Jul 18, 2008 | 21.55 | 21.68 | 21.40 | 21.48 | 6,553,683 | +0.37(+1.75%) |
Jul 17, 2008 | 21.20 | 21.21 | 21.02 | 21.11 | 4,351,283 | +0.15(+0.73%) |
Jul 16, 2008 | 21.13 | 21.23 | 20.86 | 20.96 | 7,042,478 | -0.28(-1.31%) |
Jul 15, 2008 | 21.47 | 21.51 | 21.19 | 21.24 | 6,131,940 | +0.21(+0.98%) |
Jul 14, 2008 | 21.34 | 21.37 | 21.02 | 21.03 | 3,797,740 | -0.33(-1.54%) |
Jul 11, 2008 | 21.51 | 21.61 | 21.17 | 21.36 | 5,244,801 | -0.40(-1.82%) |
Jul 10, 2008 | 21.95 | 21.99 | 21.51 | 21.75 | 9,022,189 | -0.07(-0.33%) |
Jul 09, 2008 | 21.86 | 22.24 | 21.75 | 21.82 | 7,982,400 | +0.36(+1.67%) |
Jul 08, 2008 | 21.49 | 21.59 | 21.24 | 21.46 | 7,316,067 | +0.87(+4.21%) |
Jul 07, 2008 | 20.66 | 20.93 | 20.52 | 20.60 | 4,651,201 | -0.42(-2.01%) |
Jul 04, 2008 | 21.07 | 21.11 | 20.75 | 21.02 | 5,315,767 | +0.00(+0.00%) |
Jul 03, 2008 | 21.07 | 21.11 | 20.75 | 21.02 | 5,315,767 | +0.71(+3.52%) |
Jul 02, 2008 | 20.59 | 20.65 | 20.30 | 20.30 | 5,559,739 | +0.56(+2.85%) |
Jul 01, 2008 | 19.64 | 19.90 | 19.61 | 19.74 | 3,697,406 | -0.13(-0.66%) |
Jun 30, 2008 | 19.87 | 19.99 | 19.79 | 19.87 | 3,947,314 | +0.11(+0.55%) |
Jun 27, 2008 | 19.91 | 20.06 | 19.69 | 19.77 | 3,964,943 | -0.14(-0.72%) |
Jun 26, 2008 | 20.39 | 20.41 | 19.84 | 19.91 | 6,398,278 | -0.04(-0.23%) |
Jun 25, 2008 | 20.00 | 20.13 | 19.92 | 19.95 | 3,630,204 | +0.10(+0.52%) |
Jun 24, 2008 | 19.84 | 20.03 | 19.75 | 19.85 | 2,918,282 | +0.12(+0.61%) |
Jun 23, 2008 | 19.70 | 19.91 | 19.59 | 19.73 | 2,974,937 | +0.26(+1.34%) |
Jun 20, 2008 | 19.76 | 19.77 | 19.34 | 19.47 | 3,756,161 | -0.14(-0.73%) |
Jun 19, 2008 | 19.76 | 19.86 | 19.59 | 19.61 | 5,181,496 | +0.31(+1.61%) |
Jun 18, 2008 | 19.28 | 19.48 | 19.26 | 19.30 | 2,953,494 | +0.37(+1.97%) |
Jun 17, 2008 | 19.23 | 19.28 | 18.89 | 18.93 | 2,036,977 | -0.33(-1.70%) |
Jun 16, 2008 | 19.15 | 19.31 | 19.01 | 19.26 | 2,587,792 | +0.36(+1.93%) |
Jun 13, 2008 | 18.66 | 18.93 | 18.66 | 18.89 | 2,974,585 | +0.20(+1.06%) |
Jun 12, 2008 | 18.74 | 18.88 | 18.61 | 18.70 | 1,850,277 | +0.09(+0.51%) |
Jun 11, 2008 | 18.63 | 18.74 | 18.55 | 18.60 | 2,736,626 | -0.15(-0.79%) |
Jun 10, 2008 | 18.78 | 18.92 | 18.71 | 18.75 | 2,294,157 | -0.31(-1.60%) |
Jun 09, 2008 | 19.30 | 19.30 | 18.92 | 19.06 | 3,052,669 | +0.03(+0.17%) |
Jun 06, 2008 | 19.31 | 19.31 | 19.02 | 19.02 | 2,739,848 | -0.40(-2.06%) |
Jun 05, 2008 | 19.34 | 19.44 | 19.28 | 19.42 | 3,469,366 | +0.13(+0.65%) |
Jun 04, 2008 | 19.38 | 19.44 | 19.26 | 19.30 | 2,891,671 | -0.35(-1.76%) |
Jun 03, 2008 | 19.66 | 19.80 | 19.55 | 19.64 | 2,165,570 | +0.03(+0.14%) |
Jun 02, 2008 | 19.76 | 19.80 | 19.59 | 19.62 | 2,836,890 | -0.40(-1.98%) |
May 30, 2008 | 19.89 | 20.10 | 19.73 | 20.01 | 4,028,032 | +0.25(+1.25%) |
May 29, 2008 | 19.66 | 19.81 | 19.62 | 19.77 | 2,892,509 | -0.02(-0.11%) |
May 28, 2008 | 19.76 | 19.92 | 19.68 | 19.79 | 4,174,891 | +0.06(+0.32%) |
May 27, 2008 | 19.67 | 19.82 | 19.58 | 19.73 | 3,748,918 | -0.27(-1.35%) |
May 26, 2008 | 20.17 | 20.17 | 19.95 | 19.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.17 | 20.17 | 19.95 | 19.99 | 2,218,827 | -0.16(-0.80%) |
May 22, 2008 | 20.14 | 20.30 | 20.07 | 20.16 | 2,085,613 | +0.13(+0.63%) |
May 21, 2008 | 20.08 | 20.26 | 19.98 | 20.03 | 4,941,801 | -0.33(-1.61%) |
May 20, 2008 | 20.55 | 20.55 | 20.26 | 20.36 | 3,906,826 | +0.17(+0.85%) |
May 19, 2008 | 20.30 | 20.30 | 20.11 | 20.19 | 1,902,343 | +0.21(+1.03%) |
May 16, 2008 | 19.90 | 20.06 | 19.83 | 19.98 | 2,557,359 | +0.21(+1.07%) |
May 15, 2008 | 19.76 | 19.81 | 19.61 | 19.77 | 1,430,183 | +0.17(+0.87%) |
May 14, 2008 | 19.55 | 19.67 | 19.48 | 19.60 | 3,152,746 | -0.04(-0.18%) |
May 13, 2008 | 19.73 | 19.76 | 19.58 | 19.64 | 3,153,832 | -0.20(-1.00%) |
May 12, 2008 | 19.88 | 19.89 | 19.72 | 19.83 | 1,610,871 | +0.10(+0.52%) |
May 09, 2008 | 19.77 | 19.88 | 19.67 | 19.73 | 1,702,070 | -0.22(-1.10%) |
May 08, 2008 | 19.97 | 20.05 | 19.85 | 19.95 | 1,980,123 | +0.31(+1.58%) |
May 07, 2008 | 19.81 | 19.92 | 19.64 | 19.64 | 2,464,786 | -0.47(-2.35%) |
May 06, 2008 | 20.04 | 20.13 | 19.97 | 20.11 | 1,875,373 | -0.06(-0.31%) |
May 05, 2008 | 20.43 | 20.43 | 20.07 | 20.17 | 2,358,357 | -0.21(-1.04%) |
May 02, 2008 | 20.40 | 20.48 | 20.29 | 20.39 | 3,209,089 | +0.20(+0.98%) |