Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.79 | 22.33 | 21.76 | 22.16 | 5,083,325 | +0.18(+0.84%) |
Jul 30, 2008 | 21.78 | 22.28 | 21.66 | 21.98 | 5,153,498 | +0.28(+1.31%) |
Jul 29, 2008 | 21.89 | 22.01 | 21.56 | 21.70 | 7,964,182 | -0.09(-0.39%) |
Jul 28, 2008 | 22.00 | 22.05 | 21.70 | 21.78 | 5,316,474 | -0.28(-1.28%) |
Jul 25, 2008 | 22.29 | 22.41 | 22.00 | 22.06 | 4,313,719 | -0.16(-0.70%) |
Jul 24, 2008 | 22.69 | 22.81 | 22.16 | 22.22 | 6,334,064 | -0.47(-2.06%) |
Jul 23, 2008 | 23.28 | 23.28 | 22.62 | 22.69 | 3,930,783 | -0.50(-2.14%) |
Jul 22, 2008 | 23.17 | 23.61 | 23.04 | 23.18 | 3,874,020 | -0.10(-0.45%) |
Jul 21, 2008 | 23.03 | 23.38 | 22.80 | 23.29 | 2,743,409 | +0.30(+1.31%) |
Jul 18, 2008 | 23.00 | 23.28 | 22.65 | 22.98 | 5,971,969 | +0.03(+0.12%) |
Jul 17, 2008 | 23.20 | 23.20 | 22.75 | 22.96 | 5,827,463 | -0.17(-0.73%) |
Jul 16, 2008 | 23.57 | 23.69 | 22.88 | 23.13 | 7,435,028 | -0.54(-2.27%) |
Jul 15, 2008 | 23.72 | 24.26 | 23.35 | 23.66 | 7,292,982 | -0.20(-0.85%) |
Jul 14, 2008 | 24.47 | 24.47 | 23.81 | 23.87 | 4,183,134 | -0.39(-1.61%) |
Jul 11, 2008 | 24.25 | 24.55 | 23.85 | 24.26 | 4,572,766 | -0.22(-0.91%) |
Jul 10, 2008 | 24.43 | 24.56 | 24.08 | 24.48 | 3,251,739 | +0.09(+0.39%) |
Jul 09, 2008 | 23.89 | 24.50 | 23.84 | 24.39 | 7,309,138 | +0.42(+1.77%) |
Jul 08, 2008 | 24.07 | 24.10 | 23.62 | 23.96 | 6,591,195 | +0.02(+0.08%) |
Jul 07, 2008 | 24.44 | 24.61 | 23.81 | 23.94 | 7,124,405 | -0.50(-2.03%) |
Jul 04, 2008 | 25.05 | 25.12 | 24.31 | 24.44 | 3,793,776 | +0.00(+0.00%) |
Jul 03, 2008 | 25.05 | 25.12 | 24.31 | 24.44 | 3,793,776 | -0.45(-1.82%) |
Jul 02, 2008 | 25.13 | 25.38 | 24.86 | 24.89 | 4,985,542 | -0.14(-0.55%) |
Jul 01, 2008 | 24.44 | 25.08 | 24.27 | 25.03 | 11,012,802 | +0.36(+1.45%) |
Jun 30, 2008 | 24.56 | 24.88 | 24.01 | 24.67 | 17,037,140 | +0.10(+0.42%) |
Jun 27, 2008 | 24.64 | 24.84 | 24.39 | 24.56 | 10,807,696 | +0.00(+0.00%) |
Jun 26, 2008 | 25.10 | 25.15 | 24.55 | 24.56 | 6,571,040 | -0.76(-3.02%) |
Jun 25, 2008 | 24.98 | 25.49 | 24.94 | 25.33 | 8,057,502 | +0.52(+2.09%) |
Jun 24, 2008 | 24.54 | 25.01 | 24.54 | 24.81 | 5,981,481 | +0.30(+1.21%) |
Jun 23, 2008 | 24.30 | 24.67 | 24.25 | 24.51 | 3,324,764 | +0.28(+1.15%) |
Jun 20, 2008 | 24.31 | 24.49 | 24.15 | 24.23 | 6,712,641 | -0.20(-0.83%) |
Jun 19, 2008 | 24.07 | 24.44 | 23.88 | 24.44 | 4,410,925 | +0.37(+1.53%) |
Jun 18, 2008 | 23.96 | 24.08 | 23.86 | 24.07 | 3,286,872 | +0.04(+0.18%) |
Jun 17, 2008 | 24.14 | 24.27 | 24.03 | 24.03 | 2,144,230 | -0.03(-0.14%) |
Jun 16, 2008 | 23.72 | 24.07 | 23.56 | 24.06 | 2,855,956 | +0.18(+0.75%) |
Jun 13, 2008 | 23.76 | 23.94 | 23.59 | 23.88 | 6,023,920 | +0.17(+0.72%) |
Jun 12, 2008 | 23.97 | 23.97 | 23.55 | 23.71 | 2,558,640 | -0.10(-0.42%) |
Jun 11, 2008 | 24.12 | 24.16 | 23.78 | 23.81 | 2,547,223 | -0.31(-1.27%) |
Jun 10, 2008 | 24.06 | 24.18 | 23.91 | 24.12 | 3,358,200 | -0.02(-0.08%) |
Jun 09, 2008 | 23.80 | 24.21 | 23.74 | 24.14 | 3,930,753 | +0.40(+1.69%) |
Jun 06, 2008 | 24.09 | 24.34 | 23.66 | 23.73 | 5,121,047 | -0.72(-2.93%) |
Jun 05, 2008 | 23.86 | 24.49 | 23.67 | 24.45 | 4,048,858 | +0.54(+2.27%) |
Jun 04, 2008 | 23.64 | 24.02 | 23.62 | 23.91 | 3,849,797 | +0.17(+0.72%) |
Jun 03, 2008 | 23.86 | 24.04 | 23.61 | 23.74 | 4,208,849 | -0.03(-0.12%) |
Jun 02, 2008 | 24.17 | 24.17 | 23.68 | 23.77 | 3,129,385 | -0.45(-1.85%) |
May 30, 2008 | 23.86 | 24.54 | 23.86 | 24.22 | 6,458,146 | +0.37(+1.56%) |
May 29, 2008 | 23.20 | 23.91 | 23.20 | 23.84 | 4,305,697 | +0.55(+2.37%) |
May 28, 2008 | 23.47 | 23.64 | 23.22 | 23.29 | 4,525,673 | -0.17(-0.70%) |
May 27, 2008 | 23.58 | 23.62 | 23.19 | 23.46 | 2,807,028 | -0.07(-0.28%) |
May 26, 2008 | 23.80 | 23.87 | 23.35 | 23.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.80 | 23.87 | 23.35 | 23.52 | 5,415,248 | -0.40(-1.66%) |
May 22, 2008 | 23.81 | 24.04 | 23.66 | 23.92 | 2,708,504 | +0.09(+0.40%) |
May 21, 2008 | 23.61 | 24.07 | 23.61 | 23.82 | 5,605,900 | +0.20(+0.86%) |
May 20, 2008 | 23.45 | 23.70 | 23.43 | 23.62 | 4,056,064 | +0.11(+0.46%) |
May 19, 2008 | 23.21 | 23.53 | 23.08 | 23.51 | 3,789,858 | +0.35(+1.53%) |
May 16, 2008 | 22.70 | 23.21 | 22.68 | 23.16 | 3,717,983 | +0.41(+1.81%) |
May 15, 2008 | 22.91 | 22.91 | 22.47 | 22.75 | 4,019,632 | -0.10(-0.45%) |
May 14, 2008 | 22.92 | 22.95 | 22.66 | 22.85 | 5,207,534 | +0.00(+0.02%) |
May 13, 2008 | 22.78 | 22.97 | 22.64 | 22.85 | 3,154,501 | +0.08(+0.35%) |
May 12, 2008 | 22.67 | 22.79 | 22.50 | 22.77 | 2,458,446 | +0.11(+0.50%) |
May 09, 2008 | 22.28 | 22.73 | 22.09 | 22.65 | 2,824,878 | +0.32(+1.42%) |
May 08, 2008 | 22.40 | 22.55 | 22.19 | 22.34 | 2,607,912 | +0.04(+0.19%) |
May 07, 2008 | 22.49 | 22.70 | 22.28 | 22.29 | 3,842,709 | -0.21(-0.94%) |
May 06, 2008 | 22.19 | 22.68 | 22.12 | 22.51 | 3,440,267 | +0.16(+0.72%) |
May 05, 2008 | 22.68 | 22.94 | 22.29 | 22.35 | 5,396,164 | -0.54(-2.37%) |
May 02, 2008 | 22.85 | 22.96 | 22.43 | 22.89 | 4,414,841 | +0.11(+0.50%) |