Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.29 | 23.55 | 23.05 | 23.06 | 1,679,509 | -0.28(-1.18%) |
Jul 30, 2008 | 23.25 | 23.59 | 22.70 | 23.33 | 1,284,710 | +0.03(+0.14%) |
Jul 29, 2008 | 23.30 | 23.37 | 22.77 | 23.30 | 1,629,121 | +0.55(+2.42%) |
Jul 28, 2008 | 23.03 | 23.28 | 22.67 | 22.75 | 1,561,912 | -0.41(-1.75%) |
Jul 25, 2008 | 23.29 | 23.89 | 22.99 | 23.16 | 1,601,255 | -0.02(-0.11%) |
Jul 24, 2008 | 23.43 | 23.64 | 23.03 | 23.18 | 1,914,664 | -0.49(-2.09%) |
Jul 23, 2008 | 22.63 | 23.85 | 22.63 | 23.68 | 1,970,938 | +0.32(+1.39%) |
Jul 22, 2008 | 22.48 | 23.35 | 22.46 | 23.35 | 2,305,596 | +0.75(+3.30%) |
Jul 21, 2008 | 23.04 | 23.25 | 22.48 | 22.61 | 2,218,665 | +0.02(+0.11%) |
Jul 18, 2008 | 21.75 | 22.73 | 21.72 | 22.58 | 2,800,799 | +0.45(+2.01%) |
Jul 17, 2008 | 21.08 | 22.22 | 21.08 | 22.13 | 2,453,152 | +0.43(+1.98%) |
Jul 16, 2008 | 21.67 | 22.26 | 21.13 | 21.71 | 3,614,706 | +0.99(+4.78%) |
Jul 15, 2008 | 20.51 | 21.01 | 20.40 | 20.72 | 2,169,186 | +0.09(+0.43%) |
Jul 14, 2008 | 20.70 | 21.62 | 20.39 | 20.63 | 1,904,457 | -0.24(-1.13%) |
Jul 11, 2008 | 21.06 | 21.45 | 20.55 | 20.86 | 2,457,390 | -0.62(-2.91%) |
Jul 10, 2008 | 21.16 | 21.74 | 21.08 | 21.49 | 1,587,853 | +0.28(+1.30%) |
Jul 09, 2008 | 21.49 | 21.76 | 21.21 | 21.21 | 1,862,446 | -0.34(-1.58%) |
Jul 08, 2008 | 21.27 | 21.63 | 21.12 | 21.55 | 2,863,529 | +0.34(+1.61%) |
Jul 07, 2008 | 21.48 | 21.80 | 20.88 | 21.21 | 1,977,979 | -0.18(-0.83%) |
Jul 04, 2008 | 21.92 | 21.92 | 21.21 | 21.39 | 1,315,232 | +0.00(+0.00%) |
Jul 03, 2008 | 21.92 | 21.92 | 21.21 | 21.39 | 1,315,232 | +0.17(+0.80%) |
Jul 02, 2008 | 21.98 | 22.24 | 21.21 | 21.22 | 2,375,269 | -0.78(-3.54%) |
Jul 01, 2008 | 21.41 | 22.21 | 21.37 | 22.00 | 3,101,582 | +0.50(+2.34%) |
Jun 30, 2008 | 21.12 | 21.68 | 20.79 | 21.49 | 2,738,274 | +0.32(+1.49%) |
Jun 27, 2008 | 20.85 | 21.47 | 20.85 | 21.18 | 4,072,120 | +0.30(+1.44%) |
Jun 26, 2008 | 20.85 | 21.22 | 20.85 | 20.88 | 2,140,669 | -0.40(-1.87%) |
Jun 25, 2008 | 21.13 | 21.49 | 20.95 | 21.28 | 1,608,888 | +0.14(+0.65%) |
Jun 24, 2008 | 21.08 | 21.38 | 20.84 | 21.14 | 1,551,179 | -0.10(-0.46%) |
Jun 23, 2008 | 21.79 | 21.79 | 21.19 | 21.23 | 1,403,392 | -0.15(-0.72%) |
Jun 20, 2008 | 21.75 | 21.79 | 21.18 | 21.39 | 2,603,554 | -0.62(-2.84%) |
Jun 19, 2008 | 21.81 | 22.13 | 21.41 | 22.01 | 2,474,668 | -0.08(-0.37%) |
Jun 18, 2008 | 22.41 | 22.60 | 21.98 | 22.09 | 1,236,510 | -0.49(-2.15%) |
Jun 17, 2008 | 22.91 | 22.95 | 22.54 | 22.58 | 947,529 | -0.36(-1.59%) |
Jun 16, 2008 | 22.82 | 23.12 | 22.73 | 22.95 | 1,081,694 | -0.11(-0.49%) |
Jun 13, 2008 | 22.64 | 23.08 | 22.61 | 23.06 | 1,227,957 | +0.66(+2.93%) |
Jun 12, 2008 | 22.25 | 22.87 | 22.25 | 22.40 | 1,287,184 | +0.22(+0.99%) |
Jun 11, 2008 | 22.79 | 22.79 | 22.18 | 22.18 | 1,431,853 | -0.69(-3.01%) |
Jun 10, 2008 | 22.81 | 23.12 | 22.51 | 22.87 | 1,395,584 | +0.14(+0.61%) |
Jun 09, 2008 | 22.97 | 23.08 | 22.47 | 22.73 | 1,551,408 | -0.06(-0.28%) |
Jun 06, 2008 | 22.95 | 23.74 | 22.80 | 22.80 | 1,365,405 | -1.10(-4.61%) |
Jun 05, 2008 | 23.72 | 24.03 | 23.53 | 23.90 | 1,061,160 | +0.15(+0.65%) |
Jun 04, 2008 | 23.05 | 24.02 | 23.03 | 23.75 | 1,590,453 | +0.53(+2.27%) |
Jun 03, 2008 | 23.53 | 23.63 | 23.02 | 23.22 | 1,250,499 | -0.08(-0.35%) |
Jun 02, 2008 | 23.93 | 23.96 | 23.08 | 23.30 | 1,115,514 | -0.63(-2.64%) |
May 30, 2008 | 24.03 | 24.19 | 23.55 | 23.93 | 1,280,269 | -0.10(-0.40%) |
May 29, 2008 | 23.63 | 24.25 | 23.63 | 24.03 | 748,835 | +0.37(+1.58%) |
May 28, 2008 | 23.83 | 23.92 | 23.44 | 23.66 | 864,638 | -0.16(-0.68%) |
May 27, 2008 | 23.41 | 23.82 | 23.20 | 23.82 | 1,202,268 | +0.65(+2.80%) |
May 26, 2008 | 23.41 | 23.47 | 23.06 | 23.17 | 1,380,031 | +0.00(+0.00%) |
May 23, 2008 | 23.41 | 23.47 | 23.06 | 23.17 | 1,380,031 | -0.42(-1.79%) |
May 22, 2008 | 23.56 | 23.95 | 23.35 | 23.59 | 1,371,442 | +0.09(+0.38%) |
May 21, 2008 | 24.23 | 24.32 | 23.45 | 23.51 | 1,495,914 | -0.64(-2.65%) |
May 20, 2008 | 24.48 | 24.48 | 24.03 | 24.15 | 843,977 | -0.14(-0.57%) |
May 19, 2008 | 24.55 | 24.75 | 24.23 | 24.28 | 971,662 | -0.28(-1.12%) |
May 16, 2008 | 25.00 | 25.00 | 24.33 | 24.56 | 1,289,046 | -0.31(-1.24%) |
May 15, 2008 | 24.54 | 24.94 | 24.22 | 24.87 | 813,484 | +0.23(+0.92%) |
May 14, 2008 | 24.66 | 24.92 | 24.40 | 24.64 | 1,031,194 | +0.19(+0.80%) |
May 13, 2008 | 24.52 | 24.57 | 24.03 | 24.45 | 692,848 | -0.03(-0.13%) |
May 12, 2008 | 24.30 | 24.49 | 24.06 | 24.48 | 1,117,411 | +0.27(+1.10%) |
May 09, 2008 | 23.85 | 24.28 | 23.72 | 24.21 | 795,714 | +0.12(+0.50%) |
May 08, 2008 | 24.25 | 24.39 | 23.99 | 24.09 | 958,014 | -0.01(-0.03%) |
May 07, 2008 | 25.01 | 25.05 | 23.98 | 24.10 | 1,618,842 | -0.98(-3.91%) |
May 06, 2008 | 24.34 | 25.12 | 24.34 | 25.08 | 1,419,343 | +0.49(+2.01%) |
May 05, 2008 | 25.13 | 25.31 | 24.53 | 24.58 | 1,698,244 | -0.56(-2.22%) |
May 02, 2008 | 24.79 | 25.73 | 24.79 | 25.14 | 1,978,536 | +0.71(+2.89%) |