Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.93 | 19.10 | 18.79 | 18.81 | 4,978,402 | -0.23(-1.18%) |
Jul 30, 2008 | 19.19 | 19.25 | 18.74 | 19.03 | 5,968,896 | -0.11(-0.55%) |
Jul 29, 2008 | 18.74 | 19.22 | 18.74 | 19.14 | 5,644,659 | +0.33(+1.76%) |
Jul 28, 2008 | 19.21 | 19.22 | 18.80 | 18.81 | 5,850,842 | -0.41(-2.14%) |
Jul 25, 2008 | 19.52 | 19.53 | 19.20 | 19.22 | 4,136,992 | -0.14(-0.72%) |
Jul 24, 2008 | 19.77 | 19.77 | 19.33 | 19.36 | 6,343,582 | -0.46(-2.31%) |
Jul 23, 2008 | 19.68 | 19.95 | 19.35 | 19.82 | 3,864,193 | +0.23(+1.19%) |
Jul 22, 2008 | 19.21 | 19.60 | 19.21 | 19.58 | 4,977,636 | +0.27(+1.41%) |
Jul 21, 2008 | 19.60 | 19.68 | 19.24 | 19.31 | 3,109,039 | -0.25(-1.29%) |
Jul 18, 2008 | 19.59 | 19.64 | 19.23 | 19.56 | 4,907,381 | -0.04(-0.20%) |
Jul 17, 2008 | 19.48 | 19.66 | 19.05 | 19.60 | 4,900,475 | +0.19(+0.96%) |
Jul 16, 2008 | 18.91 | 19.44 | 18.84 | 19.42 | 4,734,785 | +0.49(+2.59%) |
Jul 15, 2008 | 18.61 | 19.10 | 18.56 | 18.93 | 5,998,074 | +0.09(+0.49%) |
Jul 14, 2008 | 19.03 | 19.03 | 18.69 | 18.84 | 5,132,454 | -0.01(-0.07%) |
Jul 11, 2008 | 18.78 | 19.05 | 18.52 | 18.85 | 4,286,767 | -0.11(-0.59%) |
Jul 10, 2008 | 18.82 | 19.08 | 18.75 | 18.96 | 8,106,311 | +0.11(+0.60%) |
Jul 09, 2008 | 19.06 | 19.07 | 18.78 | 18.85 | 4,607,936 | -0.15(-0.80%) |
Jul 08, 2008 | 18.40 | 19.07 | 18.26 | 19.00 | 6,830,267 | +0.68(+3.69%) |
Jul 07, 2008 | 18.56 | 18.56 | 17.95 | 18.32 | 6,326,294 | +0.36(+2.03%) |
Jul 04, 2008 | 18.16 | 18.22 | 17.95 | 17.96 | 3,239,525 | +0.00(+0.00%) |
Jul 03, 2008 | 18.16 | 18.22 | 17.95 | 17.96 | 3,239,525 | -0.09(-0.48%) |
Jul 02, 2008 | 18.28 | 18.36 | 18.03 | 18.05 | 6,570,010 | -0.19(-1.05%) |
Jul 01, 2008 | 18.01 | 18.28 | 17.78 | 18.24 | 9,357,490 | -0.01(-0.04%) |
Jun 30, 2008 | 18.37 | 18.64 | 17.91 | 18.24 | 7,587,422 | -0.47(-2.52%) |
Jun 27, 2008 | 18.78 | 18.89 | 18.63 | 18.72 | 5,421,997 | -0.01(-0.07%) |
Jun 26, 2008 | 19.04 | 19.10 | 18.72 | 18.73 | 4,612,559 | -0.49(-2.55%) |
Jun 25, 2008 | 19.15 | 19.49 | 19.15 | 19.22 | 5,723,736 | +0.11(+0.59%) |
Jun 24, 2008 | 19.14 | 19.34 | 18.99 | 19.11 | 4,782,848 | -0.04(-0.21%) |
Jun 23, 2008 | 19.21 | 19.40 | 19.07 | 19.15 | 3,362,117 | -0.03(-0.14%) |
Jun 20, 2008 | 19.39 | 19.46 | 18.99 | 19.17 | 5,054,575 | -0.33(-1.70%) |
Jun 19, 2008 | 19.28 | 19.63 | 19.23 | 19.50 | 3,468,181 | +0.25(+1.31%) |
Jun 18, 2008 | 19.58 | 19.70 | 19.17 | 19.25 | 5,097,780 | -0.42(-2.12%) |
Jun 17, 2008 | 20.11 | 20.28 | 19.65 | 19.67 | 4,702,387 | -0.40(-2.02%) |
Jun 16, 2008 | 19.90 | 20.16 | 19.76 | 20.08 | 3,692,355 | +0.08(+0.40%) |
Jun 13, 2008 | 19.74 | 20.01 | 19.74 | 20.00 | 4,033,109 | +0.21(+1.04%) |
Jun 12, 2008 | 19.88 | 20.10 | 19.72 | 19.79 | 6,135,561 | +0.05(+0.24%) |
Jun 11, 2008 | 20.06 | 20.13 | 19.74 | 19.74 | 5,481,687 | -0.32(-1.59%) |
Jun 10, 2008 | 20.17 | 20.33 | 20.00 | 20.06 | 4,487,207 | -0.16(-0.79%) |
Jun 09, 2008 | 20.23 | 20.36 | 20.08 | 20.22 | 3,388,577 | +0.07(+0.36%) |
Jun 06, 2008 | 20.92 | 20.92 | 20.13 | 20.15 | 4,430,492 | -0.90(-4.28%) |
Jun 05, 2008 | 20.63 | 21.06 | 20.63 | 21.05 | 3,547,544 | +0.34(+1.63%) |
Jun 04, 2008 | 20.51 | 20.86 | 20.51 | 20.71 | 3,808,743 | +0.11(+0.55%) |
Jun 03, 2008 | 20.58 | 20.83 | 20.43 | 20.60 | 6,432,566 | +0.17(+0.81%) |
Jun 02, 2008 | 20.45 | 20.55 | 20.15 | 20.43 | 4,715,797 | -0.03(-0.16%) |
May 30, 2008 | 20.55 | 20.57 | 20.23 | 20.47 | 4,983,009 | -0.07(-0.32%) |
May 29, 2008 | 20.51 | 20.56 | 20.37 | 20.53 | 2,476,102 | +0.05(+0.23%) |
May 28, 2008 | 20.41 | 20.63 | 20.35 | 20.49 | 3,322,879 | +0.17(+0.82%) |
May 27, 2008 | 20.23 | 20.38 | 20.10 | 20.32 | 2,970,855 | +0.13(+0.62%) |
May 26, 2008 | 20.33 | 20.33 | 20.10 | 20.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.33 | 20.33 | 20.10 | 20.19 | 3,784,100 | -0.19(-0.94%) |
May 22, 2008 | 20.28 | 20.49 | 20.21 | 20.39 | 3,129,787 | +0.08(+0.39%) |
May 21, 2008 | 20.59 | 20.86 | 20.27 | 20.31 | 4,590,098 | -0.21(-1.03%) |
May 20, 2008 | 20.51 | 20.67 | 20.43 | 20.52 | 3,950,389 | -0.08(-0.39%) |
May 19, 2008 | 20.64 | 20.78 | 20.55 | 20.60 | 2,990,818 | +0.07(+0.32%) |
May 16, 2008 | 20.93 | 20.93 | 20.36 | 20.53 | 4,363,602 | -0.33(-1.59%) |
May 15, 2008 | 20.58 | 21.00 | 20.45 | 20.86 | 6,036,882 | +0.26(+1.26%) |
May 14, 2008 | 20.51 | 20.78 | 20.45 | 20.61 | 2,801,549 | +0.15(+0.75%) |
May 13, 2008 | 20.51 | 20.59 | 20.33 | 20.45 | 2,554,733 | -0.05(-0.23%) |
May 12, 2008 | 20.20 | 20.50 | 20.20 | 20.50 | 2,719,021 | +0.31(+1.54%) |
May 09, 2008 | 20.13 | 20.28 | 20.06 | 20.19 | 2,033,687 | -0.08(-0.39%) |
May 08, 2008 | 20.55 | 20.55 | 20.16 | 20.27 | 5,123,415 | -0.17(-0.81%) |
May 07, 2008 | 20.77 | 20.95 | 20.41 | 20.43 | 4,240,931 | -0.29(-1.41%) |
May 06, 2008 | 20.66 | 20.86 | 20.45 | 20.73 | 4,259,566 | -0.04(-0.19%) |
May 05, 2008 | 20.83 | 20.98 | 20.66 | 20.77 | 2,974,780 | -0.17(-0.82%) |
May 02, 2008 | 20.96 | 21.12 | 20.82 | 20.94 | 4,133,070 | +0.10(+0.48%) |