Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.73 | 22.82 | 22.55 | 22.62 | 4,340,062 | +0.01(+0.06%) |
Jul 30, 2008 | 23.03 | 23.03 | 22.39 | 22.61 | 5,063,371 | -0.16(-0.70%) |
Jul 29, 2008 | 22.77 | 22.86 | 22.61 | 22.77 | 3,979,813 | +0.52(+2.31%) |
Jul 28, 2008 | 22.48 | 22.61 | 22.19 | 22.25 | 3,449,123 | -0.60(-2.64%) |
Jul 25, 2008 | 23.08 | 23.11 | 22.78 | 22.86 | 2,947,546 | -0.18(-0.80%) |
Jul 24, 2008 | 22.96 | 23.48 | 22.77 | 23.04 | 7,545,041 | -0.60(-2.55%) |
Jul 23, 2008 | 23.51 | 23.88 | 23.46 | 23.64 | 5,326,060 | +0.05(+0.23%) |
Jul 22, 2008 | 23.47 | 23.81 | 23.46 | 23.59 | 4,882,379 | +0.08(+0.33%) |
Jul 21, 2008 | 23.68 | 23.81 | 23.39 | 23.51 | 6,534,725 | +0.29(+1.26%) |
Jul 18, 2008 | 23.30 | 23.44 | 23.13 | 23.22 | 6,062,081 | +0.40(+1.75%) |
Jul 17, 2008 | 22.92 | 22.93 | 22.72 | 22.82 | 4,024,886 | +0.17(+0.73%) |
Jul 16, 2008 | 22.85 | 22.95 | 22.55 | 22.66 | 6,514,211 | -0.30(-1.31%) |
Jul 15, 2008 | 23.21 | 23.26 | 22.91 | 22.96 | 5,671,974 | +0.22(+0.98%) |
Jul 14, 2008 | 23.07 | 23.10 | 22.72 | 22.73 | 3,512,866 | -0.35(-1.54%) |
Jul 11, 2008 | 23.25 | 23.36 | 22.88 | 23.09 | 4,851,381 | -0.43(-1.82%) |
Jul 10, 2008 | 23.73 | 23.78 | 23.25 | 23.52 | 8,345,421 | -0.08(-0.33%) |
Jul 09, 2008 | 23.64 | 24.04 | 23.51 | 23.59 | 7,383,628 | +0.39(+1.68%) |
Jul 08, 2008 | 23.23 | 23.35 | 22.96 | 23.21 | 6,767,278 | +0.94(+4.21%) |
Jul 07, 2008 | 22.34 | 22.63 | 22.18 | 22.27 | 4,302,308 | -0.46(-2.01%) |
Jul 04, 2008 | 22.78 | 22.83 | 22.44 | 22.72 | 4,917,024 | +0.00(+0.00%) |
Jul 03, 2008 | 22.78 | 22.83 | 22.44 | 22.72 | 4,917,024 | +0.77(+3.52%) |
Jul 02, 2008 | 22.26 | 22.32 | 21.94 | 21.95 | 5,142,694 | +0.61(+2.85%) |
Jul 01, 2008 | 21.24 | 21.51 | 21.20 | 21.34 | 3,420,058 | -0.14(-0.66%) |
Jun 30, 2008 | 21.49 | 21.61 | 21.40 | 21.49 | 3,651,220 | +0.12(+0.55%) |
Jun 27, 2008 | 21.52 | 21.69 | 21.29 | 21.37 | 3,667,527 | -0.16(-0.72%) |
Jun 26, 2008 | 22.05 | 22.06 | 21.45 | 21.52 | 5,918,333 | -0.05(-0.23%) |
Jun 25, 2008 | 21.63 | 21.76 | 21.54 | 21.57 | 3,357,897 | +0.11(+0.52%) |
Jun 24, 2008 | 21.45 | 21.65 | 21.35 | 21.46 | 2,699,378 | +0.13(+0.61%) |
Jun 23, 2008 | 21.30 | 21.52 | 21.17 | 21.33 | 2,751,782 | +0.28(+1.34%) |
Jun 20, 2008 | 21.36 | 21.37 | 20.91 | 21.05 | 3,474,406 | -0.16(-0.73%) |
Jun 19, 2008 | 21.36 | 21.48 | 21.17 | 21.20 | 4,792,824 | +0.34(+1.61%) |
Jun 18, 2008 | 20.84 | 21.06 | 20.82 | 20.87 | 2,731,948 | +0.40(+1.97%) |
Jun 17, 2008 | 20.79 | 20.84 | 20.43 | 20.46 | 1,884,181 | -0.35(-1.70%) |
Jun 16, 2008 | 20.71 | 20.88 | 20.55 | 20.82 | 2,393,678 | +0.39(+1.93%) |
Jun 13, 2008 | 20.17 | 20.46 | 20.17 | 20.43 | 2,751,457 | +0.21(+1.06%) |
Jun 12, 2008 | 20.26 | 20.41 | 20.12 | 20.21 | 1,711,485 | +0.10(+0.51%) |
Jun 11, 2008 | 20.14 | 20.26 | 20.06 | 20.11 | 2,531,348 | -0.16(-0.79%) |
Jun 10, 2008 | 20.30 | 20.46 | 20.23 | 20.27 | 2,122,069 | -0.33(-1.60%) |
Jun 09, 2008 | 20.86 | 20.86 | 20.45 | 20.60 | 2,823,684 | +0.03(+0.17%) |
Jun 06, 2008 | 20.87 | 20.87 | 20.57 | 20.57 | 2,534,328 | -0.43(-2.06%) |
Jun 05, 2008 | 20.91 | 21.01 | 20.84 | 21.00 | 3,209,123 | +0.14(+0.65%) |
Jun 04, 2008 | 20.95 | 21.01 | 20.82 | 20.86 | 2,674,762 | -0.37(-1.76%) |
Jun 03, 2008 | 21.25 | 21.40 | 21.14 | 21.24 | 2,003,128 | +0.03(+0.14%) |
Jun 02, 2008 | 21.36 | 21.41 | 21.18 | 21.21 | 2,624,090 | -0.43(-1.98%) |
May 30, 2008 | 21.50 | 21.73 | 21.33 | 21.64 | 3,725,884 | +0.27(+1.25%) |
May 29, 2008 | 21.26 | 21.42 | 21.21 | 21.37 | 2,675,538 | -0.02(-0.11%) |
May 28, 2008 | 21.36 | 21.53 | 21.28 | 21.39 | 3,861,726 | +0.07(+0.32%) |
May 27, 2008 | 21.26 | 21.42 | 21.17 | 21.32 | 3,467,706 | -0.29(-1.35%) |
May 26, 2008 | 21.80 | 21.81 | 21.57 | 21.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.80 | 21.81 | 21.57 | 21.62 | 2,052,390 | -0.17(-0.80%) |
May 22, 2008 | 21.77 | 21.94 | 21.69 | 21.79 | 1,929,168 | +0.14(+0.63%) |
May 21, 2008 | 21.70 | 21.91 | 21.60 | 21.66 | 4,571,109 | -0.35(-1.61%) |
May 20, 2008 | 22.21 | 22.22 | 21.90 | 22.01 | 3,613,770 | +0.18(+0.85%) |
May 19, 2008 | 21.95 | 21.95 | 21.74 | 21.83 | 1,759,646 | +0.22(+1.03%) |
May 16, 2008 | 21.51 | 21.68 | 21.44 | 21.60 | 2,365,528 | +0.23(+1.07%) |
May 15, 2008 | 21.36 | 21.42 | 21.20 | 21.37 | 1,322,903 | +0.18(+0.87%) |
May 14, 2008 | 21.14 | 21.27 | 21.06 | 21.19 | 2,916,254 | -0.04(-0.18%) |
May 13, 2008 | 21.33 | 21.36 | 21.16 | 21.23 | 2,917,258 | -0.21(-1.00%) |
May 12, 2008 | 21.50 | 21.50 | 21.32 | 21.44 | 1,490,037 | +0.11(+0.52%) |
May 09, 2008 | 21.37 | 21.49 | 21.26 | 21.33 | 1,574,395 | -0.24(-1.10%) |
May 08, 2008 | 21.59 | 21.67 | 21.46 | 21.57 | 1,831,591 | +0.34(+1.58%) |
May 07, 2008 | 21.41 | 21.53 | 21.23 | 21.23 | 2,279,898 | -0.51(-2.35%) |
May 06, 2008 | 21.66 | 21.77 | 21.59 | 21.74 | 1,734,699 | -0.07(-0.31%) |
May 05, 2008 | 22.08 | 22.08 | 21.70 | 21.81 | 2,181,453 | -0.23(-1.04%) |
May 02, 2008 | 22.06 | 22.14 | 21.93 | 22.04 | 2,968,371 | +0.21(+0.98%) |