Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.73 | 22.82 | 22.55 | 22.62 | 4,340,813 | +0.01(+0.06%) |
Jul 30, 2008 | 23.02 | 23.02 | 22.38 | 22.60 | 5,064,247 | -0.16(-0.70%) |
Jul 29, 2008 | 22.76 | 22.85 | 22.60 | 22.76 | 3,980,501 | +0.51(+2.31%) |
Jul 28, 2008 | 22.48 | 22.61 | 22.19 | 22.25 | 3,449,720 | -0.60(-2.64%) |
Jul 25, 2008 | 23.07 | 23.10 | 22.77 | 22.85 | 2,948,056 | -0.18(-0.80%) |
Jul 24, 2008 | 22.96 | 23.48 | 22.76 | 23.04 | 7,546,346 | -0.60(-2.55%) |
Jul 23, 2008 | 23.51 | 23.87 | 23.45 | 23.64 | 5,326,981 | +0.05(+0.23%) |
Jul 22, 2008 | 23.46 | 23.80 | 23.45 | 23.59 | 4,883,223 | +0.08(+0.33%) |
Jul 21, 2008 | 23.67 | 23.80 | 23.39 | 23.51 | 6,535,855 | +0.29(+1.26%) |
Jul 18, 2008 | 23.30 | 23.44 | 23.13 | 23.22 | 6,063,130 | +0.40(+1.75%) |
Jul 17, 2008 | 22.92 | 22.93 | 22.72 | 22.82 | 4,025,582 | +0.17(+0.73%) |
Jul 16, 2008 | 22.84 | 22.94 | 22.55 | 22.65 | 6,515,338 | -0.30(-1.31%) |
Jul 15, 2008 | 23.21 | 23.25 | 22.91 | 22.95 | 5,672,955 | +0.22(+0.98%) |
Jul 14, 2008 | 23.07 | 23.10 | 22.72 | 22.73 | 3,513,474 | -0.35(-1.54%) |
Jul 11, 2008 | 23.25 | 23.36 | 22.88 | 23.08 | 4,852,220 | -0.43(-1.82%) |
Jul 10, 2008 | 23.73 | 23.77 | 23.25 | 23.51 | 8,346,865 | -0.08(-0.33%) |
Jul 09, 2008 | 23.63 | 24.04 | 23.51 | 23.59 | 7,384,905 | +0.39(+1.67%) |
Jul 08, 2008 | 23.23 | 23.34 | 22.96 | 23.20 | 6,768,448 | +0.94(+4.21%) |
Jul 07, 2008 | 22.33 | 22.62 | 22.18 | 22.26 | 4,303,052 | -0.46(-2.01%) |
Jul 04, 2008 | 22.78 | 22.82 | 22.43 | 22.72 | 4,917,874 | +0.00(+0.00%) |
Jul 03, 2008 | 22.78 | 22.82 | 22.43 | 22.72 | 4,917,874 | +0.77(+3.52%) |
Jul 02, 2008 | 22.26 | 22.32 | 21.94 | 21.95 | 5,143,584 | +0.61(+2.85%) |
Jul 01, 2008 | 21.23 | 21.51 | 21.19 | 21.34 | 3,420,649 | -0.14(-0.66%) |
Jun 30, 2008 | 21.48 | 21.60 | 21.39 | 21.48 | 3,651,851 | +0.12(+0.55%) |
Jun 27, 2008 | 21.52 | 21.69 | 21.28 | 21.36 | 3,668,161 | -0.16(-0.72%) |
Jun 26, 2008 | 22.05 | 22.06 | 21.44 | 21.52 | 5,919,357 | -0.05(-0.23%) |
Jun 25, 2008 | 21.62 | 21.76 | 21.54 | 21.57 | 3,358,478 | +0.11(+0.52%) |
Jun 24, 2008 | 21.44 | 21.65 | 21.35 | 21.46 | 2,699,844 | +0.13(+0.61%) |
Jun 23, 2008 | 21.29 | 21.52 | 21.17 | 21.33 | 2,752,258 | +0.28(+1.34%) |
Jun 20, 2008 | 21.36 | 21.37 | 20.91 | 21.04 | 3,475,006 | -0.16(-0.73%) |
Jun 19, 2008 | 21.36 | 21.47 | 21.17 | 21.20 | 4,793,653 | +0.34(+1.61%) |
Jun 18, 2008 | 20.84 | 21.06 | 20.82 | 20.86 | 2,732,420 | +0.40(+1.97%) |
Jun 17, 2008 | 20.79 | 20.84 | 20.42 | 20.46 | 1,884,507 | -0.35(-1.70%) |
Jun 16, 2008 | 20.70 | 20.87 | 20.54 | 20.82 | 2,394,091 | +0.39(+1.93%) |
Jun 13, 2008 | 20.17 | 20.46 | 20.16 | 20.42 | 2,751,933 | +0.21(+1.06%) |
Jun 12, 2008 | 20.25 | 20.41 | 20.12 | 20.21 | 1,711,781 | +0.10(+0.51%) |
Jun 11, 2008 | 20.14 | 20.25 | 20.05 | 20.11 | 2,531,785 | -0.16(-0.79%) |
Jun 10, 2008 | 20.30 | 20.45 | 20.23 | 20.27 | 2,122,436 | -0.33(-1.60%) |
Jun 09, 2008 | 20.86 | 20.86 | 20.45 | 20.60 | 2,824,173 | +0.03(+0.17%) |
Jun 06, 2008 | 20.87 | 20.87 | 20.56 | 20.56 | 2,534,766 | -0.43(-2.06%) |
Jun 05, 2008 | 20.91 | 21.01 | 20.84 | 21.00 | 3,209,678 | +0.14(+0.65%) |
Jun 04, 2008 | 20.95 | 21.01 | 20.82 | 20.86 | 2,675,225 | -0.37(-1.76%) |
Jun 03, 2008 | 21.25 | 21.40 | 21.13 | 21.23 | 2,003,474 | +0.03(+0.14%) |
Jun 02, 2008 | 21.36 | 21.40 | 21.18 | 21.20 | 2,624,544 | -0.43(-1.98%) |
May 30, 2008 | 21.50 | 21.72 | 21.33 | 21.63 | 3,726,528 | +0.27(+1.25%) |
May 29, 2008 | 21.25 | 21.41 | 21.21 | 21.36 | 2,676,001 | -0.02(-0.11%) |
May 28, 2008 | 21.36 | 21.53 | 21.28 | 21.39 | 3,862,394 | +0.07(+0.32%) |
May 27, 2008 | 21.26 | 21.42 | 21.17 | 21.32 | 3,468,306 | -0.29(-1.35%) |
May 26, 2008 | 21.80 | 21.81 | 21.57 | 21.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.80 | 21.81 | 21.57 | 21.61 | 2,052,745 | -0.17(-0.80%) |
May 22, 2008 | 21.77 | 21.94 | 21.69 | 21.79 | 1,929,501 | +0.14(+0.63%) |
May 21, 2008 | 21.70 | 21.90 | 21.60 | 21.65 | 4,571,900 | -0.35(-1.61%) |
May 20, 2008 | 22.21 | 22.22 | 21.90 | 22.01 | 3,614,395 | +0.18(+0.85%) |
May 19, 2008 | 21.94 | 21.94 | 21.74 | 21.82 | 1,759,950 | +0.22(+1.03%) |
May 16, 2008 | 21.51 | 21.68 | 21.44 | 21.60 | 2,365,937 | +0.23(+1.07%) |
May 15, 2008 | 21.36 | 21.41 | 21.19 | 21.37 | 1,323,131 | +0.18(+0.87%) |
May 14, 2008 | 21.13 | 21.26 | 21.06 | 21.19 | 2,916,758 | -0.04(-0.18%) |
May 13, 2008 | 21.33 | 21.36 | 21.16 | 21.22 | 2,917,763 | -0.21(-1.00%) |
May 12, 2008 | 21.49 | 21.50 | 21.31 | 21.44 | 1,490,295 | +0.11(+0.52%) |
May 09, 2008 | 21.37 | 21.49 | 21.26 | 21.33 | 1,574,667 | -0.24(-1.10%) |
May 08, 2008 | 21.58 | 21.67 | 21.46 | 21.56 | 1,831,907 | +0.34(+1.58%) |
May 07, 2008 | 21.41 | 21.53 | 21.23 | 21.23 | 2,280,293 | -0.51(-2.35%) |
May 06, 2008 | 21.66 | 21.76 | 21.58 | 21.74 | 1,734,999 | -0.07(-0.31%) |
May 05, 2008 | 22.08 | 22.08 | 21.70 | 21.81 | 2,181,830 | -0.23(-1.04%) |
May 02, 2008 | 22.05 | 22.13 | 21.93 | 22.04 | 2,968,884 | +0.21(+0.98%) |