Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.16 | 20.43 | 19.83 | 19.88 | 2,349,745 | -0.51(-2.51%) |
Jul 30, 2008 | 20.52 | 20.84 | 20.10 | 20.39 | 1,403,906 | -0.04(-0.22%) |
Jul 29, 2008 | 20.44 | 20.46 | 19.65 | 20.44 | 2,001,782 | +0.51(+2.57%) |
Jul 28, 2008 | 20.01 | 20.19 | 19.85 | 19.93 | 1,129,895 | -0.08(-0.40%) |
Jul 25, 2008 | 19.85 | 20.18 | 19.62 | 20.00 | 2,241,201 | +0.11(+0.53%) |
Jul 24, 2008 | 21.00 | 21.00 | 19.71 | 19.90 | 2,528,476 | -1.21(-5.74%) |
Jul 23, 2008 | 21.10 | 21.24 | 20.63 | 21.11 | 3,140,508 | +0.19(+0.89%) |
Jul 22, 2008 | 21.05 | 21.05 | 20.79 | 20.92 | 1,581,509 | -0.20(-0.96%) |
Jul 21, 2008 | 21.39 | 21.48 | 20.93 | 21.13 | 2,894,700 | +0.18(+0.84%) |
Jul 18, 2008 | 21.28 | 21.60 | 20.80 | 20.95 | 3,332,190 | -0.19(-0.88%) |
Jul 17, 2008 | 19.99 | 21.24 | 19.99 | 21.14 | 5,259,214 | +1.33(+6.74%) |
Jul 16, 2008 | 19.93 | 19.97 | 19.56 | 19.80 | 3,630,532 | +0.09(+0.45%) |
Jul 15, 2008 | 19.45 | 20.04 | 19.08 | 19.71 | 1,934,997 | +0.15(+0.77%) |
Jul 14, 2008 | 19.61 | 19.82 | 19.34 | 19.56 | 1,435,355 | +0.02(+0.09%) |
Jul 11, 2008 | 19.78 | 20.04 | 19.39 | 19.55 | 2,477,730 | -0.51(-2.56%) |
Jul 10, 2008 | 20.17 | 20.39 | 19.82 | 20.06 | 2,070,230 | -0.11(-0.53%) |
Jul 09, 2008 | 20.33 | 20.77 | 20.08 | 20.16 | 2,208,434 | -0.17(-0.83%) |
Jul 08, 2008 | 20.19 | 20.39 | 19.84 | 20.33 | 2,315,761 | +0.06(+0.31%) |
Jul 07, 2008 | 19.90 | 20.32 | 19.70 | 20.27 | 2,761,024 | +0.50(+2.55%) |
Jul 04, 2008 | 19.73 | 20.39 | 19.59 | 19.77 | 1,560,355 | +0.00(+0.00%) |
Jul 03, 2008 | 19.73 | 20.39 | 19.59 | 19.77 | 1,560,355 | +0.05(+0.27%) |
Jul 02, 2008 | 20.61 | 20.70 | 19.66 | 19.71 | 3,002,995 | -0.76(-3.71%) |
Jul 01, 2008 | 20.55 | 20.72 | 20.16 | 20.47 | 2,420,376 | -0.41(-1.95%) |
Jun 30, 2008 | 21.03 | 21.22 | 20.74 | 20.88 | 1,607,313 | -0.10(-0.46%) |
Jun 27, 2008 | 21.14 | 21.44 | 20.69 | 20.98 | 1,806,581 | -0.04(-0.21%) |
Jun 26, 2008 | 20.96 | 21.53 | 20.95 | 21.02 | 1,783,787 | -0.49(-2.26%) |
Jun 25, 2008 | 20.95 | 21.66 | 20.83 | 21.51 | 3,614,486 | +0.42(+1.97%) |
Jun 24, 2008 | 20.69 | 21.21 | 20.45 | 21.09 | 2,733,770 | +0.37(+1.79%) |
Jun 23, 2008 | 20.03 | 20.76 | 20.03 | 20.72 | 1,845,191 | +0.31(+1.52%) |
Jun 20, 2008 | 20.54 | 20.77 | 20.10 | 20.41 | 3,464,792 | -0.47(-2.24%) |
Jun 19, 2008 | 20.83 | 20.95 | 20.51 | 20.88 | 2,942,172 | +0.04(+0.17%) |
Jun 18, 2008 | 21.11 | 21.20 | 20.73 | 20.84 | 2,879,508 | -0.32(-1.50%) |
Jun 17, 2008 | 22.05 | 22.12 | 21.03 | 21.16 | 3,593,479 | -0.63(-2.88%) |
Jun 16, 2008 | 22.01 | 22.14 | 21.62 | 21.79 | 3,053,102 | -0.32(-1.44%) |
Jun 13, 2008 | 22.09 | 22.22 | 21.78 | 22.11 | 1,519,324 | +0.32(+1.46%) |
Jun 12, 2008 | 21.75 | 22.06 | 21.63 | 21.79 | 2,193,127 | +0.29(+1.36%) |
Jun 11, 2008 | 21.92 | 22.29 | 21.50 | 21.50 | 1,801,509 | -0.61(-2.76%) |
Jun 10, 2008 | 22.06 | 22.45 | 21.96 | 22.11 | 1,721,708 | -0.37(-1.65%) |
Jun 09, 2008 | 23.42 | 23.42 | 22.22 | 22.48 | 1,707,829 | -0.35(-1.55%) |
Jun 06, 2008 | 23.07 | 23.40 | 22.18 | 22.83 | 3,652,381 | -0.42(-1.79%) |
Jun 05, 2008 | 22.98 | 23.36 | 22.83 | 23.25 | 3,123,086 | +0.46(+2.02%) |
Jun 04, 2008 | 22.27 | 22.90 | 22.18 | 22.79 | 3,277,436 | +0.30(+1.34%) |
Jun 03, 2008 | 22.90 | 23.07 | 22.32 | 22.49 | 2,133,464 | -0.47(-2.04%) |
Jun 02, 2008 | 23.19 | 23.28 | 22.60 | 22.96 | 1,426,401 | -0.20(-0.88%) |
May 30, 2008 | 23.34 | 23.34 | 23.02 | 23.16 | 1,985,665 | +0.06(+0.27%) |
May 29, 2008 | 23.12 | 23.24 | 22.98 | 23.10 | 1,687,789 | -0.02(-0.08%) |
May 28, 2008 | 23.28 | 23.41 | 22.90 | 23.12 | 1,903,927 | +0.04(+0.19%) |
May 27, 2008 | 22.98 | 23.28 | 22.84 | 23.07 | 1,685,845 | -0.08(-0.34%) |
May 26, 2008 | 23.43 | 23.43 | 23.05 | 23.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.43 | 23.43 | 23.05 | 23.15 | 1,201,208 | -0.50(-2.13%) |
May 22, 2008 | 22.99 | 23.81 | 22.99 | 23.66 | 1,381,583 | +0.37(+1.59%) |
May 21, 2008 | 23.74 | 23.76 | 22.98 | 23.28 | 2,664,767 | -0.24(-1.01%) |
May 20, 2008 | 24.40 | 24.40 | 23.19 | 23.52 | 4,478,443 | -0.95(-3.87%) |
May 19, 2008 | 24.12 | 24.86 | 23.92 | 24.47 | 3,261,133 | +0.50(+2.06%) |
May 16, 2008 | 24.32 | 24.32 | 23.81 | 23.97 | 3,063,725 | -0.18(-0.73%) |
May 15, 2008 | 23.55 | 24.18 | 23.28 | 24.15 | 2,326,994 | +0.79(+3.37%) |
May 14, 2008 | 23.07 | 23.81 | 23.07 | 23.36 | 3,341,708 | +0.30(+1.30%) |
May 13, 2008 | 22.44 | 23.34 | 22.43 | 23.06 | 2,520,165 | +0.47(+2.07%) |
May 12, 2008 | 22.19 | 22.69 | 22.08 | 22.59 | 1,868,210 | +0.57(+2.61%) |
May 09, 2008 | 22.06 | 22.10 | 21.72 | 22.02 | 556,045 | -0.07(-0.32%) |
May 08, 2008 | 22.45 | 22.45 | 21.99 | 22.09 | 3,260,938 | -0.23(-1.03%) |
May 07, 2008 | 22.29 | 22.87 | 21.85 | 22.32 | 3,627,881 | -0.30(-1.33%) |
May 06, 2008 | 22.30 | 22.68 | 22.10 | 22.62 | 1,651,416 | +0.24(+1.07%) |
May 05, 2008 | 21.92 | 22.85 | 21.68 | 22.38 | 1,151,416 | -0.15(-0.67%) |
May 02, 2008 | 22.67 | 22.78 | 22.32 | 22.53 | 1,853,489 | +0.23(+1.03%) |