Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.33 | 21.22 | 20.20 | 20.78 | 2,327,620 | +0.25(+1.23%) |
Jul 30, 2008 | 20.58 | 20.95 | 20.19 | 20.53 | 2,670,869 | -0.05(-0.24%) |
Jul 29, 2008 | 20.58 | 20.62 | 19.76 | 20.58 | 1,364,893 | +0.66(+3.29%) |
Jul 28, 2008 | 20.63 | 20.76 | 19.87 | 19.92 | 1,632,593 | -0.90(-4.33%) |
Jul 25, 2008 | 20.24 | 20.88 | 20.12 | 20.82 | 1,870,073 | +0.58(+2.87%) |
Jul 24, 2008 | 20.74 | 21.64 | 20.09 | 20.24 | 2,722,984 | -0.40(-1.92%) |
Jul 23, 2008 | 20.22 | 20.74 | 19.98 | 20.64 | 2,402,384 | +0.57(+2.83%) |
Jul 22, 2008 | 19.72 | 20.20 | 19.58 | 20.07 | 1,308,342 | +0.20(+1.03%) |
Jul 21, 2008 | 19.91 | 20.26 | 19.64 | 19.86 | 1,446,888 | +0.02(+0.09%) |
Jul 18, 2008 | 19.35 | 20.06 | 19.35 | 19.85 | 2,198,446 | +0.44(+2.26%) |
Jul 17, 2008 | 18.80 | 19.59 | 18.80 | 19.41 | 2,523,558 | +0.63(+3.36%) |
Jul 16, 2008 | 18.54 | 19.06 | 18.27 | 18.78 | 3,852,253 | +0.35(+1.91%) |
Jul 15, 2008 | 18.54 | 18.57 | 17.87 | 18.42 | 3,127,423 | -0.06(-0.30%) |
Jul 14, 2008 | 19.09 | 19.33 | 18.47 | 18.48 | 2,109,295 | -0.17(-0.89%) |
Jul 11, 2008 | 19.15 | 19.15 | 18.60 | 18.65 | 2,602,970 | -0.88(-4.53%) |
Jul 10, 2008 | 19.40 | 19.73 | 19.27 | 19.53 | 1,501,107 | +0.35(+1.80%) |
Jul 09, 2008 | 19.31 | 19.85 | 19.18 | 19.18 | 2,019,160 | -0.12(-0.64%) |
Jul 08, 2008 | 18.84 | 19.32 | 18.69 | 19.31 | 2,727,176 | +0.49(+2.63%) |
Jul 07, 2008 | 19.14 | 19.35 | 18.48 | 18.81 | 2,132,362 | -0.30(-1.58%) |
Jul 04, 2008 | 19.52 | 19.52 | 18.74 | 19.12 | 1,327,023 | +0.00(+0.00%) |
Jul 03, 2008 | 19.52 | 19.52 | 18.74 | 19.12 | 1,327,023 | -0.38(-1.97%) |
Jul 02, 2008 | 19.63 | 20.56 | 19.47 | 19.50 | 2,330,986 | -0.17(-0.88%) |
Jul 01, 2008 | 19.87 | 19.97 | 19.10 | 19.67 | 4,170,580 | -0.44(-2.18%) |
Jun 30, 2008 | 20.35 | 20.56 | 20.03 | 20.11 | 2,184,611 | -0.45(-2.16%) |
Jun 27, 2008 | 20.56 | 20.95 | 20.40 | 20.56 | 2,418,143 | -0.15(-0.72%) |
Jun 26, 2008 | 21.01 | 21.17 | 20.61 | 20.71 | 2,460,910 | -0.56(-2.62%) |
Jun 25, 2008 | 20.59 | 21.42 | 20.59 | 21.26 | 1,379,181 | +0.63(+3.06%) |
Jun 24, 2008 | 20.84 | 20.91 | 20.53 | 20.63 | 2,770,667 | -0.36(-1.71%) |
Jun 23, 2008 | 21.15 | 21.29 | 20.92 | 20.99 | 893,065 | -0.23(-1.08%) |
Jun 20, 2008 | 21.84 | 21.84 | 21.14 | 21.22 | 1,411,944 | -0.69(-3.13%) |
Jun 19, 2008 | 21.55 | 21.97 | 21.32 | 21.90 | 1,219,504 | +0.24(+1.11%) |
Jun 18, 2008 | 21.72 | 21.75 | 21.34 | 21.66 | 2,597,662 | -0.07(-0.34%) |
Jun 17, 2008 | 21.87 | 21.90 | 21.66 | 21.74 | 1,172,770 | -0.04(-0.20%) |
Jun 16, 2008 | 21.14 | 21.90 | 20.99 | 21.78 | 2,218,141 | +0.65(+3.07%) |
Jun 13, 2008 | 20.88 | 21.33 | 20.88 | 21.13 | 1,503,866 | +0.13(+0.62%) |
Jun 12, 2008 | 21.12 | 21.15 | 20.87 | 21.00 | 1,654,241 | -0.15(-0.73%) |
Jun 11, 2008 | 21.32 | 21.68 | 21.08 | 21.16 | 3,037,380 | -0.41(-1.92%) |
Jun 10, 2008 | 21.38 | 21.65 | 21.01 | 21.57 | 1,927,416 | +0.06(+0.29%) |
Jun 09, 2008 | 22.05 | 22.05 | 21.21 | 21.51 | 3,308,176 | -0.43(-1.97%) |
Jun 06, 2008 | 22.11 | 22.42 | 21.84 | 21.94 | 2,140,106 | -0.33(-1.50%) |
Jun 05, 2008 | 21.95 | 22.39 | 21.80 | 22.28 | 1,731,957 | +0.27(+1.24%) |
Jun 04, 2008 | 21.69 | 22.34 | 21.55 | 22.00 | 2,099,696 | +0.09(+0.42%) |
Jun 03, 2008 | 21.86 | 22.21 | 21.74 | 21.91 | 3,148,252 | -0.50(-2.23%) |
Jun 02, 2008 | 22.64 | 22.74 | 22.26 | 22.41 | 1,695,752 | -0.33(-1.47%) |
May 30, 2008 | 22.81 | 22.99 | 22.45 | 22.74 | 1,437,420 | -0.05(-0.22%) |
May 29, 2008 | 22.65 | 22.96 | 22.65 | 22.79 | 1,444,269 | +0.21(+0.93%) |
May 28, 2008 | 22.15 | 22.68 | 22.10 | 22.58 | 1,688,507 | +0.43(+1.92%) |
May 27, 2008 | 22.22 | 22.33 | 21.85 | 22.16 | 2,229,245 | -0.17(-0.75%) |
May 26, 2008 | 22.37 | 22.60 | 22.26 | 22.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.37 | 22.60 | 22.26 | 22.32 | 1,744,077 | -0.22(-0.99%) |
May 22, 2008 | 22.15 | 22.80 | 21.94 | 22.55 | 2,653,730 | +0.67(+3.05%) |
May 21, 2008 | 22.05 | 22.24 | 21.68 | 21.88 | 2,798,583 | +0.01(+0.03%) |
May 20, 2008 | 22.68 | 22.82 | 21.79 | 21.87 | 3,666,285 | -0.91(-4.01%) |
May 19, 2008 | 22.57 | 22.88 | 22.57 | 22.79 | 1,153,911 | +0.30(+1.35%) |
May 16, 2008 | 22.20 | 22.68 | 22.16 | 22.49 | 1,921,065 | +0.20(+0.89%) |
May 15, 2008 | 21.57 | 22.33 | 21.57 | 22.29 | 2,775,187 | +0.61(+2.79%) |
May 14, 2008 | 21.88 | 21.99 | 21.60 | 21.68 | 1,506,966 | -0.10(-0.45%) |
May 13, 2008 | 21.98 | 22.00 | 21.60 | 21.78 | 1,387,337 | -0.19(-0.87%) |
May 12, 2008 | 21.68 | 22.00 | 21.61 | 21.97 | 1,764,639 | +0.25(+1.14%) |
May 09, 2008 | 21.29 | 22.02 | 21.08 | 21.73 | 1,646,264 | +0.36(+1.71%) |
May 08, 2008 | 21.09 | 21.39 | 20.95 | 21.36 | 1,617,776 | +0.25(+1.20%) |
May 07, 2008 | 21.22 | 21.30 | 21.02 | 21.11 | 3,446,441 | -0.05(-0.23%) |
May 06, 2008 | 20.92 | 21.17 | 20.70 | 21.16 | 1,547,749 | +0.15(+0.71%) |
May 05, 2008 | 20.77 | 21.35 | 20.71 | 21.01 | 2,729,941 | +0.01(+0.06%) |
May 02, 2008 | 20.93 | 21.56 | 20.85 | 21.00 | 2,451,623 | +0.04(+0.18%) |