Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.17 | 20.73 | 20.17 | 20.44 | 5,772,099 | +0.06(+0.30%) |
Jul 30, 2008 | 20.57 | 20.60 | 20.19 | 20.37 | 4,389,960 | -0.12(-0.61%) |
Jul 29, 2008 | 20.50 | 20.54 | 20.07 | 20.50 | 5,840,014 | +0.42(+2.10%) |
Jul 28, 2008 | 20.31 | 20.46 | 20.04 | 20.08 | 4,198,783 | -0.34(-1.67%) |
Jul 25, 2008 | 20.56 | 20.57 | 20.25 | 20.42 | 4,703,753 | +0.01(+0.03%) |
Jul 24, 2008 | 20.65 | 20.83 | 20.19 | 20.41 | 5,939,815 | -0.52(-2.46%) |
Jul 23, 2008 | 21.00 | 21.15 | 20.67 | 20.93 | 5,912,320 | +0.01(+0.06%) |
Jul 22, 2008 | 20.70 | 20.91 | 20.39 | 20.91 | 7,254,512 | +0.31(+1.51%) |
Jul 21, 2008 | 20.47 | 20.67 | 20.23 | 20.60 | 6,804,783 | +0.14(+0.70%) |
Jul 18, 2008 | 20.09 | 20.58 | 20.08 | 20.46 | 8,899,009 | +0.17(+0.83%) |
Jul 17, 2008 | 19.87 | 20.31 | 19.72 | 20.29 | 9,157,153 | +0.43(+2.16%) |
Jul 16, 2008 | 19.29 | 19.90 | 18.97 | 19.87 | 5,685,628 | +0.78(+4.10%) |
Jul 15, 2008 | 18.85 | 19.39 | 18.79 | 19.08 | 6,664,216 | +0.05(+0.26%) |
Jul 14, 2008 | 19.47 | 19.71 | 18.99 | 19.03 | 5,029,602 | -0.42(-2.14%) |
Jul 11, 2008 | 19.56 | 19.85 | 19.31 | 19.45 | 5,232,408 | -0.38(-1.94%) |
Jul 10, 2008 | 19.54 | 19.95 | 19.45 | 19.83 | 6,505,996 | +0.25(+1.30%) |
Jul 09, 2008 | 19.88 | 20.18 | 19.58 | 19.58 | 7,248,244 | -0.37(-1.84%) |
Jul 08, 2008 | 19.26 | 19.96 | 19.16 | 19.95 | 11,633,919 | +0.69(+3.58%) |
Jul 07, 2008 | 19.38 | 19.58 | 18.91 | 19.26 | 7,998,683 | -0.01(-0.06%) |
Jul 04, 2008 | 19.30 | 19.54 | 19.25 | 19.27 | 4,172,515 | +0.00(+0.00%) |
Jul 03, 2008 | 19.30 | 19.54 | 19.25 | 19.27 | 4,172,515 | +0.12(+0.65%) |
Jul 02, 2008 | 19.92 | 19.96 | 19.12 | 19.15 | 8,153,432 | -0.56(-2.87%) |
Jul 01, 2008 | 19.26 | 19.81 | 19.23 | 19.71 | 6,966,962 | +0.29(+1.50%) |
Jun 30, 2008 | 19.54 | 19.80 | 19.42 | 19.42 | 6,175,201 | -0.19(-0.95%) |
Jun 27, 2008 | 19.82 | 19.98 | 19.36 | 19.60 | 11,665,658 | -0.29(-1.44%) |
Jun 26, 2008 | 19.63 | 20.21 | 19.62 | 19.89 | 10,687,059 | -0.03(-0.16%) |
Jun 25, 2008 | 19.55 | 20.19 | 19.47 | 19.92 | 6,108,542 | +0.30(+1.55%) |
Jun 24, 2008 | 19.65 | 19.84 | 19.49 | 19.62 | 8,448,810 | -0.25(-1.25%) |
Jun 23, 2008 | 20.28 | 20.31 | 19.83 | 19.87 | 6,882,790 | -0.24(-1.20%) |
Jun 20, 2008 | 20.36 | 20.60 | 20.00 | 20.11 | 7,393,081 | -0.54(-2.62%) |
Jun 19, 2008 | 20.16 | 20.73 | 20.09 | 20.65 | 4,283,794 | +0.41(+2.02%) |
Jun 18, 2008 | 20.43 | 20.46 | 20.15 | 20.24 | 4,817,161 | -0.27(-1.33%) |
Jun 17, 2008 | 20.91 | 20.95 | 20.49 | 20.51 | 3,846,583 | -0.39(-1.87%) |
Jun 16, 2008 | 20.95 | 21.05 | 20.42 | 20.90 | 4,242,350 | +0.01(+0.06%) |
Jun 13, 2008 | 20.65 | 20.90 | 20.49 | 20.89 | 4,300,447 | +0.48(+2.37%) |
Jun 12, 2008 | 20.46 | 20.76 | 20.24 | 20.41 | 6,979,050 | +0.22(+1.08%) |
Jun 11, 2008 | 20.59 | 20.75 | 20.12 | 20.19 | 8,426,141 | -0.47(-2.28%) |
Jun 10, 2008 | 20.80 | 21.03 | 20.55 | 20.66 | 6,661,768 | -0.04(-0.18%) |
Jun 09, 2008 | 20.59 | 20.80 | 20.27 | 20.70 | 8,692,487 | +0.11(+0.51%) |
Jun 06, 2008 | 20.95 | 21.04 | 20.36 | 20.59 | 11,195,615 | -0.52(-2.44%) |
Jun 05, 2008 | 20.88 | 21.16 | 20.76 | 21.11 | 7,105,984 | +0.24(+1.16%) |
Jun 04, 2008 | 20.85 | 21.18 | 20.71 | 20.86 | 7,185,895 | -0.01(-0.06%) |
Jun 03, 2008 | 21.09 | 21.32 | 20.81 | 20.88 | 7,018,168 | -0.10(-0.47%) |
Jun 02, 2008 | 21.29 | 21.33 | 20.85 | 20.98 | 6,797,587 | -0.47(-2.20%) |
May 30, 2008 | 21.73 | 21.85 | 21.40 | 21.45 | 5,580,942 | -0.29(-1.31%) |
May 29, 2008 | 21.49 | 21.95 | 21.37 | 21.73 | 4,606,490 | +0.35(+1.63%) |
May 28, 2008 | 21.59 | 21.68 | 21.26 | 21.39 | 3,960,319 | -0.10(-0.46%) |
May 27, 2008 | 21.42 | 21.54 | 21.17 | 21.49 | 5,028,461 | +0.31(+1.47%) |
May 26, 2008 | 21.55 | 21.69 | 21.06 | 21.18 | 8,840,052 | +0.00(+0.00%) |
May 23, 2008 | 21.55 | 21.69 | 21.06 | 21.18 | 8,840,052 | -0.47(-2.18%) |
May 22, 2008 | 22.37 | 22.51 | 21.58 | 21.65 | 9,798,174 | -0.80(-3.57%) |
May 21, 2008 | 22.65 | 22.82 | 22.39 | 22.45 | 5,337,092 | -0.01(-0.06%) |
May 20, 2008 | 22.47 | 22.78 | 22.35 | 22.46 | 2,685,683 | -0.06(-0.25%) |
May 19, 2008 | 22.68 | 22.72 | 22.40 | 22.52 | 3,542,698 | -0.17(-0.74%) |
May 16, 2008 | 22.97 | 22.97 | 22.45 | 22.68 | 3,779,577 | -0.19(-0.81%) |
May 15, 2008 | 22.49 | 22.93 | 22.44 | 22.87 | 3,124,670 | +0.29(+1.29%) |
May 14, 2008 | 22.47 | 22.78 | 22.46 | 22.58 | 2,494,113 | +0.03(+0.14%) |
May 13, 2008 | 22.72 | 22.75 | 22.32 | 22.55 | 4,178,722 | -0.17(-0.77%) |
May 12, 2008 | 22.44 | 22.75 | 22.20 | 22.72 | 3,021,833 | +0.40(+1.81%) |
May 09, 2008 | 22.29 | 22.44 | 22.17 | 22.32 | 2,725,490 | -0.22(-0.96%) |
May 08, 2008 | 22.32 | 22.59 | 22.22 | 22.53 | 4,883,985 | +0.33(+1.48%) |
May 07, 2008 | 22.61 | 22.69 | 22.16 | 22.21 | 4,641,811 | -0.42(-1.87%) |
May 06, 2008 | 22.53 | 22.84 | 22.45 | 22.63 | 7,628,373 | -0.04(-0.19%) |
May 05, 2008 | 22.93 | 23.07 | 22.62 | 22.67 | 2,492,462 | -0.37(-1.59%) |
May 02, 2008 | 23.19 | 23.26 | 22.81 | 23.04 | 4,034,433 | -0.06(-0.27%) |