Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.05 | 23.23 | 22.72 | 22.83 | 2,650,205 | -0.38(-1.64%) |
Jul 30, 2008 | 23.50 | 23.53 | 23.00 | 23.21 | 2,776,548 | -0.29(-1.23%) |
Jul 29, 2008 | 23.50 | 23.67 | 22.88 | 23.50 | 1,825,918 | +0.50(+2.17%) |
Jul 28, 2008 | 23.24 | 23.49 | 22.90 | 23.00 | 1,790,836 | -0.17(-0.73%) |
Jul 25, 2008 | 23.19 | 23.25 | 22.78 | 23.17 | 1,752,188 | +0.21(+0.91%) |
Jul 24, 2008 | 23.21 | 23.26 | 22.72 | 22.96 | 3,376,652 | -0.39(-1.67%) |
Jul 23, 2008 | 23.34 | 23.61 | 22.76 | 23.35 | 3,451,503 | -0.27(-1.14%) |
Jul 22, 2008 | 23.50 | 23.92 | 23.28 | 23.62 | 5,791,394 | +0.17(+0.72%) |
Jul 21, 2008 | 24.07 | 24.07 | 22.74 | 23.45 | 4,867,753 | -0.62(-2.58%) |
Jul 18, 2008 | 24.01 | 24.62 | 24.01 | 24.07 | 3,478,195 | -0.13(-0.54%) |
Jul 17, 2008 | 24.08 | 24.35 | 23.83 | 24.20 | 3,437,658 | +0.50(+2.11%) |
Jul 16, 2008 | 23.27 | 23.85 | 23.13 | 23.70 | 3,170,180 | +0.38(+1.63%) |
Jul 15, 2008 | 23.19 | 23.57 | 23.01 | 23.32 | 2,935,198 | +0.13(+0.56%) |
Jul 14, 2008 | 23.50 | 23.60 | 22.94 | 23.19 | 1,932,882 | -0.18(-0.77%) |
Jul 11, 2008 | 23.07 | 23.65 | 22.64 | 23.37 | 1,907,034 | -0.07(-0.30%) |
Jul 10, 2008 | 23.24 | 23.65 | 23.07 | 23.44 | 2,458,156 | +0.15(+0.64%) |
Jul 09, 2008 | 23.51 | 23.92 | 23.26 | 23.29 | 2,714,524 | -0.31(-1.31%) |
Jul 08, 2008 | 23.11 | 23.68 | 22.92 | 23.60 | 3,027,357 | +0.55(+2.39%) |
Jul 07, 2008 | 23.40 | 23.48 | 22.52 | 23.05 | 2,354,714 | -0.27(-1.16%) |
Jul 04, 2008 | 23.52 | 23.73 | 23.19 | 23.32 | 1,296,355 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.73 | 23.19 | 23.32 | 1,296,355 | -0.02(-0.09%) |
Jul 02, 2008 | 23.82 | 24.27 | 23.21 | 23.34 | 4,104,489 | -0.56(-2.34%) |
Jul 01, 2008 | 23.65 | 23.96 | 23.19 | 23.90 | 3,096,707 | +0.23(+0.97%) |
Jun 30, 2008 | 23.78 | 24.04 | 23.65 | 23.67 | 1,478,723 | -0.29(-1.21%) |
Jun 27, 2008 | 23.99 | 24.05 | 23.64 | 23.96 | 2,004,266 | +0.12(+0.50%) |
Jun 26, 2008 | 24.16 | 24.29 | 23.42 | 23.84 | 4,238,739 | +0.17(+0.72%) |
Jun 25, 2008 | 23.66 | 23.93 | 23.47 | 23.67 | 1,580,617 | +0.08(+0.34%) |
Jun 24, 2008 | 23.80 | 24.16 | 23.50 | 23.59 | 2,529,033 | -0.42(-1.75%) |
Jun 23, 2008 | 23.80 | 24.47 | 23.67 | 24.01 | 2,510,703 | +0.27(+1.14%) |
Jun 20, 2008 | 23.89 | 24.10 | 23.21 | 23.74 | 3,090,881 | -0.44(-1.82%) |
Jun 19, 2008 | 23.71 | 24.28 | 23.25 | 24.18 | 2,767,282 | +0.41(+1.72%) |
Jun 18, 2008 | 23.90 | 24.07 | 23.69 | 23.77 | 2,059,445 | -0.20(-0.83%) |
Jun 17, 2008 | 24.95 | 25.00 | 23.89 | 23.97 | 3,082,867 | -0.97(-3.89%) |
Jun 16, 2008 | 25.00 | 25.22 | 24.75 | 24.94 | 2,496,263 | -0.24(-0.95%) |
Jun 13, 2008 | 24.26 | 25.18 | 24.07 | 25.18 | 2,043,669 | +1.18(+4.92%) |
Jun 12, 2008 | 24.18 | 24.64 | 23.86 | 24.00 | 1,514,247 | +0.01(+0.04%) |
Jun 11, 2008 | 24.41 | 24.62 | 23.94 | 23.99 | 1,886,997 | -0.51(-2.08%) |
Jun 10, 2008 | 24.48 | 24.89 | 24.34 | 24.50 | 1,159,574 | -0.24(-0.97%) |
Jun 09, 2008 | 24.93 | 24.99 | 24.26 | 24.74 | 1,514,885 | -0.04(-0.16%) |
Jun 06, 2008 | 24.94 | 25.01 | 24.60 | 24.78 | 1,717,145 | -0.33(-1.31%) |
Jun 05, 2008 | 25.11 | 25.28 | 24.84 | 25.11 | 2,280,635 | +0.12(+0.48%) |
Jun 04, 2008 | 24.54 | 25.81 | 24.41 | 24.99 | 4,520,657 | +0.41(+1.67%) |
Jun 03, 2008 | 24.56 | 24.84 | 24.06 | 24.58 | 1,899,528 | +0.25(+1.03%) |
Jun 02, 2008 | 24.87 | 24.96 | 24.00 | 24.33 | 1,155,026 | -0.50(-2.01%) |
May 30, 2008 | 24.95 | 25.07 | 24.79 | 24.83 | 1,409,923 | -0.18(-0.72%) |
May 29, 2008 | 24.72 | 25.33 | 24.50 | 25.01 | 2,173,162 | +0.34(+1.38%) |
May 28, 2008 | 24.59 | 24.70 | 24.38 | 24.67 | 1,309,086 | +0.01(+0.04%) |
May 27, 2008 | 24.59 | 24.90 | 24.28 | 24.66 | 1,322,644 | +0.19(+0.78%) |
May 26, 2008 | 24.36 | 24.49 | 24.14 | 24.47 | 1,088,007 | +0.00(+0.00%) |
May 23, 2008 | 24.36 | 24.49 | 24.14 | 24.47 | 1,088,007 | -0.18(-0.73%) |
May 22, 2008 | 24.15 | 24.94 | 24.00 | 24.65 | 2,346,850 | +0.51(+2.11%) |
May 21, 2008 | 24.68 | 24.76 | 24.02 | 24.14 | 1,595,579 | -0.47(-1.91%) |
May 20, 2008 | 24.38 | 24.87 | 24.19 | 24.61 | 1,498,481 | +0.05(+0.20%) |
May 19, 2008 | 24.71 | 24.79 | 24.39 | 24.56 | 987,768 | -0.24(-0.97%) |
May 16, 2008 | 25.12 | 25.12 | 24.61 | 24.80 | 2,025,686 | -0.19(-0.76%) |
May 15, 2008 | 24.63 | 25.04 | 24.40 | 24.99 | 2,474,232 | +0.78(+3.22%) |
May 14, 2008 | 24.30 | 24.55 | 24.15 | 24.21 | 1,459,608 | +0.21(+0.88%) |
May 13, 2008 | 24.12 | 24.25 | 23.67 | 24.00 | 1,225,797 | -0.17(-0.70%) |
May 12, 2008 | 23.87 | 24.29 | 23.59 | 24.17 | 1,501,246 | +0.14(+0.58%) |
May 09, 2008 | 23.40 | 24.21 | 23.32 | 24.03 | 1,410,966 | +0.41(+1.74%) |
May 08, 2008 | 23.38 | 23.69 | 23.29 | 23.62 | 1,881,673 | +0.25(+1.07%) |
May 07, 2008 | 24.11 | 24.26 | 23.31 | 23.37 | 1,843,444 | -0.65(-2.71%) |
May 06, 2008 | 23.98 | 24.17 | 23.70 | 24.02 | 1,882,280 | +0.06(+0.25%) |
May 05, 2008 | 24.03 | 24.28 | 23.84 | 23.96 | 1,384,053 | -0.12(-0.50%) |
May 02, 2008 | 24.46 | 24.48 | 23.78 | 24.08 | 1,661,184 | -0.23(-0.95%) |