Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.91 | 22.92 | 22.27 | 22.27 | 4,029,763 | -0.37(-1.62%) |
Jul 30, 2008 | 22.19 | 22.68 | 22.09 | 22.63 | 4,908,791 | +0.42(+1.88%) |
Jul 29, 2008 | 22.22 | 22.36 | 22.10 | 22.22 | 3,084,975 | +0.01(+0.05%) |
Jul 28, 2008 | 22.23 | 22.35 | 22.10 | 22.21 | 3,869,389 | -0.15(-0.68%) |
Jul 25, 2008 | 22.57 | 22.69 | 22.28 | 22.36 | 5,598,094 | -0.17(-0.75%) |
Jul 24, 2008 | 22.44 | 22.62 | 22.30 | 22.53 | 4,370,564 | +0.09(+0.40%) |
Jul 23, 2008 | 22.58 | 22.59 | 22.15 | 22.44 | 5,643,784 | -0.13(-0.57%) |
Jul 22, 2008 | 22.39 | 22.80 | 22.35 | 22.57 | 5,121,234 | +0.07(+0.30%) |
Jul 21, 2008 | 22.20 | 22.73 | 22.15 | 22.50 | 4,127,835 | +0.25(+1.11%) |
Jul 18, 2008 | 21.98 | 22.36 | 21.67 | 22.25 | 5,081,366 | +0.32(+1.47%) |
Jul 17, 2008 | 22.05 | 22.05 | 21.53 | 21.93 | 3,818,173 | -0.01(-0.03%) |
Jul 16, 2008 | 22.40 | 22.54 | 21.82 | 21.93 | 4,810,954 | -0.47(-2.11%) |
Jul 15, 2008 | 22.05 | 22.53 | 22.00 | 22.41 | 4,656,951 | +0.07(+0.30%) |
Jul 14, 2008 | 22.84 | 22.84 | 22.31 | 22.34 | 3,445,563 | -0.28(-1.22%) |
Jul 11, 2008 | 22.79 | 22.98 | 22.46 | 22.62 | 3,570,493 | -0.39(-1.69%) |
Jul 10, 2008 | 23.01 | 23.16 | 22.89 | 23.01 | 4,301,841 | -0.08(-0.34%) |
Jul 09, 2008 | 23.20 | 23.24 | 22.94 | 23.08 | 5,832,982 | -0.11(-0.49%) |
Jul 08, 2008 | 22.35 | 23.27 | 22.35 | 23.20 | 8,859,476 | +0.79(+3.55%) |
Jul 07, 2008 | 22.35 | 22.59 | 22.10 | 22.40 | 6,235,871 | +0.10(+0.46%) |
Jul 04, 2008 | 22.63 | 22.85 | 22.27 | 22.30 | 2,577,608 | +0.00(+0.00%) |
Jul 03, 2008 | 22.63 | 22.85 | 22.27 | 22.30 | 2,577,608 | -0.19(-0.85%) |
Jul 02, 2008 | 22.72 | 22.88 | 22.49 | 22.49 | 4,810,049 | -0.20(-0.89%) |
Jul 01, 2008 | 22.50 | 22.83 | 22.30 | 22.70 | 4,981,349 | +0.02(+0.07%) |
Jun 30, 2008 | 22.39 | 22.76 | 22.24 | 22.68 | 5,645,398 | +0.37(+1.64%) |
Jun 27, 2008 | 22.63 | 22.79 | 22.28 | 22.31 | 4,843,010 | -0.32(-1.42%) |
Jun 26, 2008 | 23.06 | 23.08 | 22.63 | 22.63 | 4,843,221 | -0.61(-2.64%) |
Jun 25, 2008 | 23.25 | 23.41 | 23.19 | 23.25 | 4,657,258 | +0.13(+0.56%) |
Jun 24, 2008 | 23.30 | 23.32 | 23.11 | 23.12 | 3,018,234 | -0.20(-0.87%) |
Jun 23, 2008 | 23.36 | 23.73 | 23.28 | 23.32 | 3,598,441 | +0.02(+0.07%) |
Jun 20, 2008 | 23.70 | 23.77 | 23.14 | 23.30 | 4,327,091 | -0.46(-1.94%) |
Jun 19, 2008 | 23.68 | 23.79 | 23.42 | 23.77 | 3,145,543 | +0.12(+0.52%) |
Jun 18, 2008 | 24.00 | 24.00 | 23.54 | 23.64 | 4,101,586 | -0.38(-1.57%) |
Jun 17, 2008 | 24.29 | 24.45 | 23.74 | 24.02 | 2,523,680 | -0.20(-0.84%) |
Jun 16, 2008 | 24.01 | 24.29 | 23.72 | 24.22 | 3,312,486 | +0.10(+0.42%) |
Jun 13, 2008 | 23.81 | 24.16 | 23.61 | 24.12 | 5,498,263 | +0.47(+1.98%) |
Jun 12, 2008 | 23.74 | 23.82 | 23.58 | 23.65 | 3,516,970 | -0.03(-0.12%) |
Jun 11, 2008 | 23.78 | 23.99 | 23.66 | 23.68 | 3,551,105 | -0.30(-1.25%) |
Jun 10, 2008 | 23.85 | 24.09 | 23.66 | 23.98 | 4,382,874 | -0.15(-0.63%) |
Jun 09, 2008 | 23.68 | 24.20 | 23.68 | 24.13 | 3,303,788 | +0.48(+2.03%) |
Jun 06, 2008 | 24.22 | 24.31 | 23.64 | 23.65 | 4,327,511 | -0.73(-2.98%) |
Jun 05, 2008 | 24.58 | 24.66 | 23.97 | 24.38 | 3,962,520 | +0.13(+0.53%) |
Jun 04, 2008 | 23.82 | 24.39 | 23.66 | 24.25 | 5,770,694 | +0.41(+1.73%) |
Jun 03, 2008 | 23.79 | 23.97 | 23.60 | 23.84 | 5,822,383 | +0.12(+0.50%) |
Jun 02, 2008 | 23.87 | 23.96 | 23.54 | 23.72 | 4,532,855 | -0.14(-0.59%) |
May 30, 2008 | 24.36 | 24.50 | 23.82 | 23.86 | 6,085,365 | -0.44(-1.81%) |
May 29, 2008 | 24.16 | 24.53 | 24.11 | 24.30 | 3,167,444 | +0.06(+0.26%) |
May 28, 2008 | 24.16 | 24.41 | 24.05 | 24.24 | 6,303,073 | +0.10(+0.40%) |
May 27, 2008 | 23.82 | 24.20 | 23.68 | 24.14 | 5,353,976 | +0.39(+1.66%) |
May 26, 2008 | 24.18 | 24.23 | 23.71 | 23.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.18 | 24.23 | 23.71 | 23.75 | 5,289,696 | -0.50(-2.07%) |
May 22, 2008 | 23.73 | 24.42 | 23.73 | 24.25 | 9,583,787 | -0.16(-0.67%) |
May 21, 2008 | 24.68 | 24.98 | 24.34 | 24.42 | 4,902,595 | -0.31(-1.25%) |
May 20, 2008 | 24.27 | 24.89 | 24.27 | 24.73 | 8,423,210 | +0.30(+1.22%) |
May 19, 2008 | 24.43 | 24.60 | 24.32 | 24.43 | 4,555,616 | -0.05(-0.18%) |
May 16, 2008 | 24.20 | 24.60 | 24.05 | 24.47 | 5,272,026 | +0.26(+1.09%) |
May 15, 2008 | 24.35 | 24.47 | 24.07 | 24.21 | 5,421,070 | -0.23(-0.95%) |
May 14, 2008 | 24.83 | 24.83 | 24.29 | 24.44 | 5,942,699 | -0.24(-0.96%) |
May 13, 2008 | 24.95 | 24.98 | 24.50 | 24.67 | 2,822,070 | -0.17(-0.70%) |
May 12, 2008 | 24.75 | 24.85 | 24.56 | 24.85 | 2,442,067 | +0.12(+0.48%) |
May 09, 2008 | 24.41 | 24.85 | 24.32 | 24.73 | 1,635,068 | +0.03(+0.11%) |
May 08, 2008 | 24.72 | 24.82 | 24.53 | 24.70 | 3,779,041 | +0.06(+0.23%) |
May 07, 2008 | 24.94 | 25.02 | 24.61 | 24.65 | 4,792,676 | -0.34(-1.35%) |
May 06, 2008 | 25.04 | 25.14 | 24.78 | 24.98 | 5,209,038 | -0.19(-0.76%) |
May 05, 2008 | 25.37 | 25.40 | 25.03 | 25.18 | 3,453,358 | -0.24(-0.95%) |
May 02, 2008 | 25.45 | 25.61 | 25.32 | 25.42 | 3,815,539 | +0.12(+0.49%) |