Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.16 | 23.17 | 22.51 | 22.51 | 3,986,374 | -0.37(-1.62%) |
Jul 30, 2008 | 22.44 | 22.93 | 22.33 | 22.88 | 4,855,937 | +0.42(+1.88%) |
Jul 29, 2008 | 22.46 | 22.60 | 22.34 | 22.46 | 3,051,759 | +0.01(+0.05%) |
Jul 28, 2008 | 22.48 | 22.60 | 22.34 | 22.45 | 3,827,726 | -0.15(-0.68%) |
Jul 25, 2008 | 22.82 | 22.94 | 22.53 | 22.60 | 5,537,818 | -0.17(-0.75%) |
Jul 24, 2008 | 22.68 | 22.87 | 22.54 | 22.77 | 4,323,505 | +0.09(+0.40%) |
Jul 23, 2008 | 22.82 | 22.84 | 22.39 | 22.68 | 5,583,016 | -0.13(-0.57%) |
Jul 22, 2008 | 22.63 | 23.05 | 22.59 | 22.81 | 5,066,093 | +0.07(+0.30%) |
Jul 21, 2008 | 22.44 | 22.98 | 22.40 | 22.74 | 4,083,389 | +0.25(+1.11%) |
Jul 18, 2008 | 22.22 | 22.60 | 21.91 | 22.49 | 5,026,654 | +0.32(+1.47%) |
Jul 17, 2008 | 22.29 | 22.29 | 21.76 | 22.17 | 3,777,062 | -0.01(-0.03%) |
Jul 16, 2008 | 22.65 | 22.78 | 22.06 | 22.17 | 4,759,153 | -0.48(-2.11%) |
Jul 15, 2008 | 22.29 | 22.77 | 22.24 | 22.65 | 4,606,809 | +0.07(+0.30%) |
Jul 14, 2008 | 23.09 | 23.09 | 22.55 | 22.58 | 3,408,464 | -0.28(-1.22%) |
Jul 11, 2008 | 23.04 | 23.23 | 22.70 | 22.86 | 3,532,049 | -0.39(-1.69%) |
Jul 10, 2008 | 23.26 | 23.41 | 23.14 | 23.26 | 4,255,522 | -0.08(-0.34%) |
Jul 09, 2008 | 23.45 | 23.49 | 23.19 | 23.34 | 5,770,177 | -0.11(-0.49%) |
Jul 08, 2008 | 22.59 | 23.52 | 22.59 | 23.45 | 8,764,085 | +0.80(+3.55%) |
Jul 07, 2008 | 22.60 | 22.84 | 22.34 | 22.65 | 6,168,728 | +0.10(+0.45%) |
Jul 04, 2008 | 22.88 | 23.10 | 22.51 | 22.54 | 2,549,854 | +0.00(+0.00%) |
Jul 03, 2008 | 22.88 | 23.10 | 22.51 | 22.54 | 2,549,854 | -0.19(-0.85%) |
Jul 02, 2008 | 22.97 | 23.13 | 22.74 | 22.74 | 4,758,258 | -0.21(-0.89%) |
Jul 01, 2008 | 22.75 | 23.08 | 22.54 | 22.94 | 4,927,713 | +0.02(+0.07%) |
Jun 30, 2008 | 22.63 | 23.01 | 22.49 | 22.93 | 5,584,613 | +0.37(+1.64%) |
Jun 27, 2008 | 22.87 | 23.03 | 22.53 | 22.56 | 4,790,864 | -0.32(-1.42%) |
Jun 26, 2008 | 23.31 | 23.34 | 22.87 | 22.88 | 4,791,073 | -0.62(-2.64%) |
Jun 25, 2008 | 23.51 | 23.67 | 23.44 | 23.50 | 4,607,113 | +0.13(+0.56%) |
Jun 24, 2008 | 23.55 | 23.58 | 23.36 | 23.37 | 2,985,736 | -0.21(-0.87%) |
Jun 23, 2008 | 23.61 | 23.99 | 23.53 | 23.58 | 3,559,696 | +0.02(+0.07%) |
Jun 20, 2008 | 23.96 | 24.03 | 23.39 | 23.56 | 4,280,500 | -0.47(-1.95%) |
Jun 19, 2008 | 23.93 | 24.05 | 23.68 | 24.03 | 3,111,674 | +0.13(+0.52%) |
Jun 18, 2008 | 24.26 | 24.26 | 23.80 | 23.90 | 4,057,424 | -0.38(-1.57%) |
Jun 17, 2008 | 24.56 | 24.72 | 24.00 | 24.28 | 2,496,507 | -0.21(-0.84%) |
Jun 16, 2008 | 24.27 | 24.55 | 23.98 | 24.49 | 3,276,820 | +0.10(+0.42%) |
Jun 13, 2008 | 24.07 | 24.42 | 23.87 | 24.38 | 5,439,062 | +0.47(+1.98%) |
Jun 12, 2008 | 24.00 | 24.08 | 23.83 | 23.91 | 3,479,102 | -0.03(-0.12%) |
Jun 11, 2008 | 24.04 | 24.25 | 23.92 | 23.94 | 3,512,869 | -0.30(-1.25%) |
Jun 10, 2008 | 24.11 | 24.36 | 23.92 | 24.24 | 4,335,683 | -0.15(-0.63%) |
Jun 09, 2008 | 23.93 | 24.46 | 23.93 | 24.40 | 3,268,216 | +0.48(+2.03%) |
Jun 06, 2008 | 24.49 | 24.57 | 23.89 | 23.91 | 4,280,916 | -0.74(-2.98%) |
Jun 05, 2008 | 24.85 | 24.93 | 24.23 | 24.65 | 3,919,855 | +0.13(+0.53%) |
Jun 04, 2008 | 24.08 | 24.65 | 23.92 | 24.52 | 5,708,560 | +0.42(+1.73%) |
Jun 03, 2008 | 24.05 | 24.23 | 23.85 | 24.10 | 5,759,692 | +0.12(+0.50%) |
Jun 02, 2008 | 24.13 | 24.22 | 23.79 | 23.98 | 4,484,049 | -0.14(-0.59%) |
May 30, 2008 | 24.63 | 24.77 | 24.08 | 24.12 | 6,019,842 | -0.44(-1.81%) |
May 29, 2008 | 24.42 | 24.79 | 24.37 | 24.57 | 3,133,339 | +0.06(+0.26%) |
May 28, 2008 | 24.42 | 24.68 | 24.32 | 24.50 | 6,235,206 | +0.10(+0.40%) |
May 27, 2008 | 24.08 | 24.46 | 23.94 | 24.41 | 5,296,329 | +0.40(+1.66%) |
May 26, 2008 | 24.45 | 24.49 | 23.97 | 24.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.45 | 24.49 | 23.97 | 24.01 | 5,232,740 | -0.51(-2.07%) |
May 22, 2008 | 23.99 | 24.69 | 23.99 | 24.52 | 9,480,596 | -0.17(-0.67%) |
May 21, 2008 | 24.95 | 25.25 | 24.61 | 24.68 | 4,849,808 | -0.31(-1.25%) |
May 20, 2008 | 24.54 | 25.16 | 24.54 | 24.99 | 8,332,516 | +0.30(+1.22%) |
May 19, 2008 | 24.70 | 24.87 | 24.58 | 24.69 | 4,506,565 | -0.05(-0.18%) |
May 16, 2008 | 24.46 | 24.86 | 24.31 | 24.74 | 5,215,261 | +0.27(+1.09%) |
May 15, 2008 | 24.62 | 24.73 | 24.33 | 24.47 | 5,362,700 | -0.23(-0.95%) |
May 14, 2008 | 25.10 | 25.10 | 24.56 | 24.70 | 5,878,713 | -0.24(-0.96%) |
May 13, 2008 | 25.22 | 25.25 | 24.77 | 24.94 | 2,791,684 | -0.18(-0.70%) |
May 12, 2008 | 25.02 | 25.12 | 24.83 | 25.12 | 2,415,772 | +0.12(+0.48%) |
May 09, 2008 | 24.68 | 25.12 | 24.58 | 25.00 | 1,617,463 | +0.03(+0.11%) |
May 08, 2008 | 24.99 | 25.09 | 24.79 | 24.97 | 3,738,351 | +0.06(+0.23%) |
May 07, 2008 | 25.21 | 25.29 | 24.88 | 24.91 | 4,741,072 | -0.34(-1.35%) |
May 06, 2008 | 25.31 | 25.41 | 25.05 | 25.26 | 5,152,952 | -0.19(-0.76%) |
May 05, 2008 | 25.64 | 25.68 | 25.30 | 25.45 | 3,416,175 | -0.25(-0.95%) |
May 02, 2008 | 25.72 | 25.89 | 25.60 | 25.70 | 3,774,456 | +0.13(+0.49%) |