Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.33 | 19.83 | 19.33 | 19.57 | 13,306,277 | +0.13(+0.67%) |
Jul 30, 2008 | 19.99 | 20.10 | 19.31 | 19.44 | 15,404,518 | -0.17(-0.84%) |
Jul 29, 2008 | 19.61 | 19.63 | 19.09 | 19.61 | 17,538,172 | +0.52(+2.73%) |
Jul 28, 2008 | 19.47 | 19.81 | 19.00 | 19.09 | 11,741,080 | -0.24(-1.22%) |
Jul 25, 2008 | 18.97 | 19.65 | 18.89 | 19.32 | 21,252,086 | +0.64(+3.41%) |
Jul 24, 2008 | 20.20 | 20.20 | 18.62 | 18.68 | 45,380,140 | -2.54(-11.99%) |
Jul 23, 2008 | 21.51 | 21.51 | 20.92 | 21.23 | 12,802,189 | -0.08(-0.40%) |
Jul 22, 2008 | 20.80 | 21.39 | 20.56 | 21.31 | 12,530,567 | +0.41(+1.95%) |
Jul 21, 2008 | 21.25 | 21.25 | 20.67 | 20.91 | 8,969,500 | -0.36(-1.67%) |
Jul 18, 2008 | 21.20 | 21.59 | 20.77 | 21.26 | 11,420,177 | +0.21(+1.00%) |
Jul 17, 2008 | 21.55 | 21.70 | 20.74 | 21.05 | 14,380,234 | +0.11(+0.52%) |
Jul 16, 2008 | 20.47 | 21.00 | 20.18 | 20.94 | 11,832,139 | +0.54(+2.64%) |
Jul 15, 2008 | 21.13 | 21.13 | 20.17 | 20.40 | 15,905,293 | -0.77(-3.64%) |
Jul 14, 2008 | 21.58 | 21.71 | 21.10 | 21.17 | 7,692,501 | -0.20(-0.92%) |
Jul 11, 2008 | 21.39 | 21.77 | 21.16 | 21.37 | 9,814,184 | -0.22(-1.03%) |
Jul 10, 2008 | 21.47 | 21.89 | 21.35 | 21.59 | 8,653,246 | +0.09(+0.44%) |
Jul 09, 2008 | 22.11 | 22.20 | 21.44 | 21.50 | 9,324,178 | -0.62(-2.79%) |
Jul 08, 2008 | 21.75 | 22.15 | 21.50 | 22.11 | 10,757,903 | +0.43(+1.96%) |
Jul 07, 2008 | 22.02 | 22.33 | 21.62 | 21.69 | 7,873,683 | -0.28(-1.27%) |
Jul 04, 2008 | 22.08 | 22.30 | 21.90 | 21.96 | 4,207,146 | +0.00(+0.00%) |
Jul 03, 2008 | 22.08 | 22.30 | 21.90 | 21.96 | 4,207,146 | +0.02(+0.10%) |
Jul 02, 2008 | 22.19 | 22.39 | 21.93 | 21.94 | 6,834,960 | -0.20(-0.92%) |
Jul 01, 2008 | 22.00 | 22.31 | 21.85 | 22.15 | 10,010,608 | +0.05(+0.21%) |
Jun 30, 2008 | 22.19 | 22.35 | 22.03 | 22.10 | 10,756,323 | -0.09(-0.40%) |
Jun 27, 2008 | 22.18 | 22.47 | 22.00 | 22.19 | 9,685,878 | +0.08(+0.37%) |
Jun 26, 2008 | 22.40 | 22.77 | 22.08 | 22.11 | 9,445,660 | -0.37(-1.66%) |
Jun 25, 2008 | 22.44 | 22.80 | 22.30 | 22.48 | 8,268,002 | +0.01(+0.03%) |
Jun 24, 2008 | 22.64 | 22.82 | 22.32 | 22.47 | 8,685,683 | -0.22(-0.98%) |
Jun 23, 2008 | 23.18 | 23.23 | 22.69 | 22.70 | 6,673,343 | -0.36(-1.54%) |
Jun 20, 2008 | 23.23 | 23.39 | 22.99 | 23.05 | 8,305,185 | -0.38(-1.64%) |
Jun 19, 2008 | 23.17 | 23.58 | 23.10 | 23.44 | 6,788,270 | +0.24(+1.02%) |
Jun 18, 2008 | 23.02 | 23.41 | 23.01 | 23.20 | 6,110,018 | -0.00(-0.02%) |
Jun 17, 2008 | 23.83 | 23.83 | 23.20 | 23.20 | 10,533,057 | -0.55(-2.31%) |
Jun 16, 2008 | 23.61 | 23.78 | 23.37 | 23.75 | 6,105,864 | +0.03(+0.12%) |
Jun 13, 2008 | 23.52 | 23.72 | 23.28 | 23.72 | 7,748,591 | +0.31(+1.34%) |
Jun 12, 2008 | 23.35 | 23.58 | 23.18 | 23.41 | 7,781,318 | +0.22(+0.94%) |
Jun 11, 2008 | 23.14 | 23.43 | 23.09 | 23.19 | 8,475,283 | -0.08(-0.36%) |
Jun 10, 2008 | 23.30 | 23.45 | 23.00 | 23.28 | 6,166,704 | +0.07(+0.30%) |
Jun 09, 2008 | 23.05 | 23.35 | 22.97 | 23.21 | 7,012,706 | +0.18(+0.76%) |
Jun 06, 2008 | 23.56 | 23.69 | 22.97 | 23.03 | 8,420,643 | -0.76(-3.19%) |
Jun 05, 2008 | 23.38 | 23.85 | 23.26 | 23.79 | 7,009,433 | +0.45(+1.95%) |
Jun 04, 2008 | 23.29 | 23.53 | 23.21 | 23.34 | 6,711,307 | +0.02(+0.09%) |
Jun 03, 2008 | 23.37 | 23.54 | 22.97 | 23.32 | 7,324,440 | +0.07(+0.30%) |
Jun 02, 2008 | 23.58 | 23.65 | 23.12 | 23.25 | 5,415,752 | -0.38(-1.61%) |
May 30, 2008 | 23.86 | 23.86 | 23.49 | 23.63 | 6,889,941 | -0.11(-0.47%) |
May 29, 2008 | 23.46 | 23.79 | 23.40 | 23.74 | 4,235,645 | +0.28(+1.20%) |
May 28, 2008 | 23.56 | 23.66 | 23.20 | 23.46 | 4,931,775 | +0.01(+0.03%) |
May 27, 2008 | 23.34 | 23.55 | 23.27 | 23.45 | 5,611,917 | +0.17(+0.71%) |
May 26, 2008 | 23.63 | 23.64 | 23.28 | 23.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.63 | 23.64 | 23.28 | 23.28 | 5,025,505 | -0.41(-1.74%) |
May 22, 2008 | 23.37 | 23.73 | 23.33 | 23.70 | 5,417,917 | +0.31(+1.32%) |
May 21, 2008 | 23.60 | 23.84 | 23.35 | 23.39 | 7,745,496 | -0.23(-0.98%) |
May 20, 2008 | 23.53 | 23.72 | 23.53 | 23.62 | 6,223,773 | -0.13(-0.53%) |
May 19, 2008 | 23.79 | 24.01 | 23.63 | 23.75 | 4,276,553 | +0.00(+0.00%) |
May 16, 2008 | 23.83 | 23.90 | 23.58 | 23.75 | 6,920,659 | +0.00(+0.00%) |
May 15, 2008 | 23.46 | 23.75 | 23.32 | 23.75 | 8,617,132 | +0.34(+1.46%) |
May 14, 2008 | 23.46 | 23.64 | 23.31 | 23.40 | 8,419,648 | +0.09(+0.41%) |
May 13, 2008 | 23.67 | 23.67 | 23.31 | 23.31 | 5,747,861 | -0.27(-1.15%) |
May 12, 2008 | 23.18 | 23.60 | 23.14 | 23.58 | 3,884,882 | +0.45(+1.96%) |
May 09, 2008 | 23.06 | 23.45 | 22.88 | 23.13 | 2,157,501 | -0.05(-0.20%) |
May 08, 2008 | 23.37 | 23.45 | 23.09 | 23.17 | 5,782,335 | -0.06(-0.26%) |
May 07, 2008 | 23.64 | 23.81 | 23.20 | 23.23 | 17,444,732 | -0.35(-1.48%) |
May 06, 2008 | 23.41 | 23.64 | 23.10 | 23.58 | 10,051,092 | +0.04(+0.18%) |
May 05, 2008 | 23.66 | 23.70 | 23.38 | 23.54 | 7,533,039 | -0.09(-0.39%) |
May 02, 2008 | 23.83 | 24.00 | 23.45 | 23.63 | 6,192,705 | -0.02(-0.10%) |