Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.80 | 22.34 | 21.77 | 22.17 | 5,080,791 | +0.18(+0.84%) |
Jul 30, 2008 | 21.79 | 22.29 | 21.67 | 21.99 | 5,150,930 | +0.28(+1.31%) |
Jul 29, 2008 | 21.90 | 22.02 | 21.57 | 21.71 | 7,960,213 | -0.09(-0.39%) |
Jul 28, 2008 | 22.01 | 22.07 | 21.72 | 21.79 | 5,313,825 | -0.28(-1.28%) |
Jul 25, 2008 | 22.30 | 22.42 | 22.01 | 22.07 | 4,311,569 | -0.16(-0.70%) |
Jul 24, 2008 | 22.70 | 22.83 | 22.17 | 22.23 | 6,330,907 | -0.47(-2.06%) |
Jul 23, 2008 | 23.29 | 23.29 | 22.63 | 22.70 | 3,928,824 | -0.50(-2.14%) |
Jul 22, 2008 | 23.18 | 23.62 | 23.05 | 23.19 | 3,872,089 | -0.10(-0.45%) |
Jul 21, 2008 | 23.04 | 23.39 | 22.82 | 23.30 | 2,742,042 | +0.30(+1.31%) |
Jul 18, 2008 | 23.01 | 23.29 | 22.66 | 23.00 | 5,968,993 | +0.03(+0.12%) |
Jul 17, 2008 | 23.21 | 23.21 | 22.76 | 22.97 | 5,824,559 | -0.17(-0.73%) |
Jul 16, 2008 | 23.59 | 23.70 | 22.90 | 23.14 | 7,431,322 | -0.54(-2.27%) |
Jul 15, 2008 | 23.74 | 24.27 | 23.36 | 23.68 | 7,289,347 | -0.20(-0.85%) |
Jul 14, 2008 | 24.48 | 24.48 | 23.83 | 23.88 | 4,181,049 | -0.39(-1.61%) |
Jul 11, 2008 | 24.27 | 24.56 | 23.87 | 24.27 | 4,570,487 | -0.22(-0.91%) |
Jul 10, 2008 | 24.44 | 24.57 | 24.09 | 24.49 | 3,250,118 | +0.09(+0.39%) |
Jul 09, 2008 | 23.90 | 24.51 | 23.85 | 24.40 | 7,305,495 | +0.43(+1.77%) |
Jul 08, 2008 | 24.08 | 24.11 | 23.63 | 23.97 | 6,587,910 | +0.02(+0.08%) |
Jul 07, 2008 | 24.45 | 24.62 | 23.82 | 23.95 | 7,120,854 | -0.50(-2.03%) |
Jul 04, 2008 | 25.06 | 25.13 | 24.32 | 24.45 | 3,791,885 | +0.00(+0.00%) |
Jul 03, 2008 | 25.06 | 25.13 | 24.32 | 24.45 | 3,791,885 | -0.45(-1.82%) |
Jul 02, 2008 | 25.14 | 25.39 | 24.87 | 24.90 | 4,983,057 | -0.14(-0.55%) |
Jul 01, 2008 | 24.45 | 25.09 | 24.28 | 25.04 | 11,007,314 | +0.36(+1.45%) |
Jun 30, 2008 | 24.58 | 24.89 | 24.02 | 24.68 | 17,028,650 | +0.10(+0.42%) |
Jun 27, 2008 | 24.65 | 24.85 | 24.41 | 24.58 | 10,802,310 | +0.00(+0.00%) |
Jun 26, 2008 | 25.11 | 25.16 | 24.56 | 24.58 | 6,567,766 | -0.76(-3.02%) |
Jun 25, 2008 | 24.99 | 25.50 | 24.95 | 25.34 | 8,053,486 | +0.52(+2.09%) |
Jun 24, 2008 | 24.55 | 25.03 | 24.55 | 24.82 | 5,978,500 | +0.30(+1.21%) |
Jun 23, 2008 | 24.31 | 24.68 | 24.27 | 24.53 | 3,323,107 | +0.28(+1.15%) |
Jun 20, 2008 | 24.32 | 24.51 | 24.17 | 24.25 | 6,709,296 | -0.20(-0.83%) |
Jun 19, 2008 | 24.08 | 24.45 | 23.89 | 24.45 | 4,408,727 | +0.37(+1.53%) |
Jun 18, 2008 | 23.97 | 24.09 | 23.87 | 24.08 | 3,285,234 | +0.04(+0.18%) |
Jun 17, 2008 | 24.15 | 24.28 | 24.04 | 24.04 | 2,143,161 | -0.03(-0.14%) |
Jun 16, 2008 | 23.73 | 24.08 | 23.57 | 24.07 | 2,854,532 | +0.18(+0.75%) |
Jun 13, 2008 | 23.77 | 23.95 | 23.60 | 23.89 | 6,020,918 | +0.17(+0.72%) |
Jun 12, 2008 | 23.98 | 23.98 | 23.56 | 23.72 | 2,557,364 | -0.10(-0.42%) |
Jun 11, 2008 | 24.13 | 24.18 | 23.79 | 23.82 | 2,545,954 | -0.31(-1.27%) |
Jun 10, 2008 | 24.07 | 24.19 | 23.92 | 24.13 | 3,356,526 | -0.02(-0.08%) |
Jun 09, 2008 | 23.81 | 24.22 | 23.76 | 24.15 | 3,928,794 | +0.40(+1.69%) |
Jun 06, 2008 | 24.10 | 24.36 | 23.68 | 23.75 | 5,118,495 | -0.72(-2.93%) |
Jun 05, 2008 | 23.87 | 24.50 | 23.68 | 24.46 | 4,046,840 | +0.54(+2.27%) |
Jun 04, 2008 | 23.65 | 24.03 | 23.63 | 23.92 | 3,847,878 | +0.17(+0.72%) |
Jun 03, 2008 | 23.87 | 24.05 | 23.62 | 23.75 | 4,206,751 | -0.03(-0.12%) |
Jun 02, 2008 | 24.18 | 24.18 | 23.69 | 23.78 | 3,127,826 | -0.45(-1.85%) |
May 30, 2008 | 23.87 | 24.55 | 23.87 | 24.23 | 6,454,928 | +0.37(+1.56%) |
May 29, 2008 | 23.21 | 23.93 | 23.21 | 23.85 | 4,303,551 | +0.55(+2.37%) |
May 28, 2008 | 23.48 | 23.65 | 23.23 | 23.30 | 4,523,418 | -0.17(-0.70%) |
May 27, 2008 | 23.59 | 23.63 | 23.20 | 23.47 | 2,805,629 | -0.07(-0.28%) |
May 26, 2008 | 23.81 | 23.88 | 23.36 | 23.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.81 | 23.88 | 23.36 | 23.53 | 5,412,550 | -0.40(-1.66%) |
May 22, 2008 | 23.82 | 24.05 | 23.67 | 23.93 | 2,707,155 | +0.09(+0.40%) |
May 21, 2008 | 23.62 | 24.08 | 23.62 | 23.84 | 5,603,106 | +0.20(+0.86%) |
May 20, 2008 | 23.46 | 23.71 | 23.44 | 23.63 | 4,054,043 | +0.11(+0.46%) |
May 19, 2008 | 23.23 | 23.54 | 23.09 | 23.52 | 3,787,969 | +0.35(+1.53%) |
May 16, 2008 | 22.71 | 23.22 | 22.69 | 23.17 | 3,716,130 | +0.41(+1.80%) |
May 15, 2008 | 22.92 | 22.92 | 22.49 | 22.76 | 4,017,629 | -0.10(-0.45%) |
May 14, 2008 | 22.93 | 22.96 | 22.67 | 22.86 | 5,204,939 | +0.00(+0.02%) |
May 13, 2008 | 22.79 | 22.99 | 22.66 | 22.86 | 3,152,929 | +0.08(+0.35%) |
May 12, 2008 | 22.68 | 22.80 | 22.51 | 22.78 | 2,457,221 | +0.11(+0.50%) |
May 09, 2008 | 22.29 | 22.74 | 22.10 | 22.66 | 2,823,470 | +0.32(+1.42%) |
May 08, 2008 | 22.41 | 22.57 | 22.20 | 22.35 | 2,606,613 | +0.04(+0.19%) |
May 07, 2008 | 22.50 | 22.71 | 22.29 | 22.31 | 3,840,794 | -0.21(-0.94%) |
May 06, 2008 | 22.20 | 22.69 | 22.13 | 22.52 | 3,438,552 | +0.16(+0.72%) |
May 05, 2008 | 22.69 | 22.95 | 22.31 | 22.36 | 5,393,474 | -0.54(-2.37%) |
May 02, 2008 | 22.86 | 22.98 | 22.44 | 22.90 | 4,412,641 | +0.11(+0.50%) |