Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.08 | 21.52 | 20.90 | 21.03 | 2,374,884 | -0.15(-0.70%) |
Jul 30, 2008 | 21.35 | 21.53 | 20.84 | 21.18 | 1,755,111 | -0.09(-0.44%) |
Jul 29, 2008 | 21.27 | 21.56 | 20.87 | 21.27 | 1,620,302 | +0.33(+1.58%) |
Jul 28, 2008 | 21.25 | 21.45 | 20.84 | 20.94 | 1,090,564 | -0.45(-2.11%) |
Jul 25, 2008 | 21.45 | 21.61 | 21.17 | 21.39 | 1,171,555 | -0.02(-0.09%) |
Jul 24, 2008 | 21.25 | 21.52 | 20.99 | 21.41 | 1,654,608 | -0.01(-0.03%) |
Jul 23, 2008 | 21.52 | 21.57 | 21.14 | 21.42 | 1,744,484 | -0.03(-0.16%) |
Jul 22, 2008 | 21.37 | 21.66 | 21.10 | 21.45 | 2,293,444 | +0.11(+0.50%) |
Jul 21, 2008 | 21.16 | 21.55 | 21.12 | 21.35 | 2,255,349 | +0.16(+0.76%) |
Jul 18, 2008 | 21.58 | 21.58 | 21.09 | 21.19 | 2,594,113 | -0.25(-1.16%) |
Jul 17, 2008 | 20.67 | 21.69 | 20.59 | 21.43 | 3,722,506 | +0.88(+4.26%) |
Jul 16, 2008 | 20.03 | 20.67 | 19.85 | 20.56 | 2,807,737 | +0.53(+2.62%) |
Jul 15, 2008 | 19.61 | 20.19 | 19.57 | 20.03 | 2,179,467 | +0.42(+2.16%) |
Jul 14, 2008 | 19.92 | 19.96 | 19.32 | 19.61 | 1,906,240 | -0.13(-0.68%) |
Jul 11, 2008 | 19.50 | 19.90 | 19.37 | 19.74 | 1,942,015 | +0.09(+0.48%) |
Jul 10, 2008 | 19.43 | 19.83 | 19.32 | 19.65 | 2,134,466 | +0.28(+1.46%) |
Jul 09, 2008 | 20.07 | 20.18 | 19.36 | 19.37 | 2,111,265 | -0.92(-4.55%) |
Jul 08, 2008 | 19.60 | 20.32 | 19.52 | 20.29 | 1,907,761 | +0.75(+3.83%) |
Jul 07, 2008 | 19.66 | 19.70 | 19.28 | 19.54 | 1,487,086 | +0.00(+0.00%) |
Jul 04, 2008 | 19.59 | 19.70 | 19.43 | 19.54 | 1,088,292 | +0.00(+0.00%) |
Jul 03, 2008 | 19.59 | 19.70 | 19.43 | 19.54 | 1,088,292 | -0.07(-0.38%) |
Jul 02, 2008 | 19.58 | 19.92 | 19.48 | 19.62 | 2,181,441 | -0.01(-0.03%) |
Jul 01, 2008 | 19.62 | 19.97 | 19.50 | 19.62 | 3,140,594 | -0.17(-0.85%) |
Jun 30, 2008 | 20.01 | 20.09 | 19.74 | 19.79 | 3,932,666 | -0.25(-1.24%) |
Jun 27, 2008 | 20.96 | 20.96 | 20.04 | 20.04 | 4,321,705 | -0.62(-3.00%) |
Jun 26, 2008 | 20.71 | 21.00 | 20.64 | 20.66 | 2,162,938 | -0.37(-1.76%) |
Jun 25, 2008 | 20.75 | 21.08 | 20.53 | 21.03 | 2,024,324 | +0.46(+2.26%) |
Jun 24, 2008 | 20.92 | 20.92 | 20.45 | 20.57 | 2,770,159 | -0.30(-1.45%) |
Jun 23, 2008 | 20.61 | 21.05 | 20.61 | 20.87 | 2,601,603 | +0.13(+0.62%) |
Jun 20, 2008 | 21.10 | 21.29 | 20.59 | 20.74 | 3,811,300 | -0.52(-2.44%) |
Jun 19, 2008 | 20.97 | 21.29 | 20.96 | 21.26 | 2,552,112 | +0.26(+1.25%) |
Jun 18, 2008 | 21.45 | 21.45 | 20.96 | 21.00 | 2,944,229 | -0.37(-1.73%) |
Jun 17, 2008 | 21.78 | 21.79 | 21.35 | 21.37 | 2,049,223 | -0.41(-1.89%) |
Jun 16, 2008 | 21.85 | 21.91 | 21.50 | 21.78 | 2,261,618 | -0.30(-1.37%) |
Jun 13, 2008 | 22.30 | 22.36 | 21.72 | 22.08 | 5,545,577 | -0.13(-0.58%) |
Jun 12, 2008 | 22.03 | 22.34 | 21.69 | 22.21 | 3,384,094 | +0.36(+1.63%) |
Jun 11, 2008 | 22.07 | 22.14 | 21.68 | 21.85 | 3,211,178 | -0.30(-1.37%) |
Jun 10, 2008 | 22.07 | 22.36 | 21.95 | 22.16 | 1,799,405 | -0.22(-0.96%) |
Jun 09, 2008 | 22.35 | 22.56 | 22.04 | 22.37 | 2,518,104 | -0.03(-0.15%) |
Jun 06, 2008 | 22.86 | 22.96 | 22.33 | 22.40 | 2,113,975 | -0.57(-2.46%) |
Jun 05, 2008 | 22.86 | 23.00 | 22.76 | 22.97 | 2,649,963 | +0.04(+0.18%) |
Jun 04, 2008 | 22.32 | 23.02 | 22.32 | 22.93 | 2,450,078 | +0.42(+1.88%) |
Jun 03, 2008 | 22.82 | 22.82 | 22.34 | 22.51 | 2,732,476 | -0.13(-0.57%) |
Jun 02, 2008 | 22.80 | 22.94 | 22.34 | 22.63 | 2,268,536 | -0.27(-1.18%) |
May 30, 2008 | 22.80 | 22.94 | 22.49 | 22.90 | 1,895,107 | +0.07(+0.29%) |
May 29, 2008 | 22.73 | 23.07 | 22.55 | 22.84 | 1,607,869 | +0.12(+0.53%) |
May 28, 2008 | 22.75 | 22.76 | 22.53 | 22.71 | 1,700,404 | -0.01(-0.03%) |
May 27, 2008 | 22.62 | 22.92 | 22.53 | 22.72 | 2,305,015 | +0.11(+0.51%) |
May 26, 2008 | 22.36 | 22.96 | 22.07 | 22.61 | 4,242,708 | +0.00(+0.00%) |
May 23, 2008 | 22.36 | 22.96 | 22.07 | 22.61 | 4,242,708 | +0.17(+0.75%) |
May 22, 2008 | 22.57 | 22.68 | 21.90 | 22.44 | 6,221,671 | -0.72(-3.11%) |
May 21, 2008 | 23.73 | 23.73 | 22.97 | 23.16 | 4,504,296 | -0.44(-1.88%) |
May 20, 2008 | 23.70 | 24.04 | 23.35 | 23.60 | 2,096,221 | -0.13(-0.54%) |
May 19, 2008 | 23.79 | 24.12 | 23.69 | 23.73 | 2,258,076 | -0.15(-0.65%) |
May 16, 2008 | 24.40 | 24.40 | 23.54 | 23.89 | 2,672,881 | -0.42(-1.72%) |
May 15, 2008 | 24.36 | 24.41 | 24.13 | 24.30 | 1,775,954 | -0.10(-0.41%) |
May 14, 2008 | 23.93 | 24.78 | 23.83 | 24.40 | 2,463,212 | +0.58(+2.43%) |
May 13, 2008 | 23.99 | 23.99 | 23.54 | 23.83 | 897,830 | -0.10(-0.42%) |
May 12, 2008 | 24.09 | 24.16 | 23.62 | 23.93 | 1,480,896 | -0.18(-0.73%) |
May 09, 2008 | 23.74 | 24.21 | 23.69 | 24.10 | 1,968,565 | +0.28(+1.16%) |
May 08, 2008 | 23.63 | 24.11 | 23.63 | 23.83 | 1,497,071 | +0.27(+1.14%) |
May 07, 2008 | 23.81 | 23.97 | 23.50 | 23.56 | 1,263,672 | -0.15(-0.63%) |
May 06, 2008 | 23.53 | 23.84 | 23.17 | 23.70 | 2,584,100 | -0.12(-0.51%) |
May 05, 2008 | 23.59 | 23.87 | 23.54 | 23.83 | 1,328,293 | +0.13(+0.54%) |
May 02, 2008 | 24.12 | 24.17 | 23.58 | 23.70 | 1,595,728 | -0.26(-1.07%) |