Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.54 | 23.70 | 23.47 | 23.69 | 2,044,730 | +0.13(+0.56%) |
Jul 30, 2008 | 23.28 | 23.60 | 23.16 | 23.56 | 1,722,593 | +0.34(+1.46%) |
Jul 29, 2008 | 23.22 | 23.24 | 23.05 | 23.22 | 1,555,419 | +0.12(+0.50%) |
Jul 28, 2008 | 23.10 | 23.23 | 22.97 | 23.10 | 1,338,758 | -0.02(-0.07%) |
Jul 25, 2008 | 23.23 | 23.38 | 23.05 | 23.12 | 1,685,178 | -0.06(-0.27%) |
Jul 24, 2008 | 23.24 | 23.49 | 22.97 | 23.18 | 2,362,302 | -0.14(-0.62%) |
Jul 23, 2008 | 23.32 | 23.41 | 22.97 | 23.32 | 2,592,510 | -0.05(-0.22%) |
Jul 22, 2008 | 23.46 | 23.72 | 23.25 | 23.38 | 3,881,080 | -0.08(-0.34%) |
Jul 21, 2008 | 23.43 | 23.52 | 23.19 | 23.46 | 1,841,148 | +0.14(+0.59%) |
Jul 18, 2008 | 23.20 | 23.56 | 23.01 | 23.32 | 2,387,070 | +0.11(+0.47%) |
Jul 17, 2008 | 23.45 | 23.45 | 23.08 | 23.21 | 2,804,267 | -0.21(-0.89%) |
Jul 16, 2008 | 23.64 | 23.69 | 23.32 | 23.42 | 3,431,782 | -0.15(-0.64%) |
Jul 15, 2008 | 23.43 | 23.68 | 23.41 | 23.57 | 2,317,321 | +0.03(+0.12%) |
Jul 14, 2008 | 23.88 | 23.88 | 23.52 | 23.54 | 2,397,145 | -0.11(-0.46%) |
Jul 11, 2008 | 23.78 | 23.97 | 23.50 | 23.65 | 5,807,979 | -0.35(-1.44%) |
Jul 10, 2008 | 23.96 | 24.14 | 23.78 | 23.99 | 3,279,079 | -0.01(-0.05%) |
Jul 09, 2008 | 24.30 | 24.30 | 24.01 | 24.01 | 4,940,033 | -0.29(-1.21%) |
Jul 08, 2008 | 24.00 | 24.36 | 23.99 | 24.30 | 4,525,053 | +0.32(+1.35%) |
Jul 07, 2008 | 24.25 | 24.41 | 23.84 | 23.98 | 2,062,853 | -0.22(-0.93%) |
Jul 04, 2008 | 24.51 | 24.70 | 24.13 | 24.20 | 1,121,158 | +0.00(+0.00%) |
Jul 03, 2008 | 24.51 | 24.70 | 24.13 | 24.20 | 1,121,158 | -0.26(-1.06%) |
Jul 02, 2008 | 24.58 | 24.88 | 24.46 | 24.46 | 1,476,864 | -0.12(-0.49%) |
Jul 01, 2008 | 24.12 | 24.64 | 24.10 | 24.58 | 2,564,510 | +0.24(+0.97%) |
Jun 30, 2008 | 23.83 | 24.59 | 23.83 | 24.35 | 2,230,391 | +0.50(+2.10%) |
Jun 27, 2008 | 24.18 | 24.44 | 23.84 | 23.84 | 1,718,088 | -0.35(-1.43%) |
Jun 26, 2008 | 24.74 | 24.74 | 24.19 | 24.19 | 1,362,880 | -0.62(-2.51%) |
Jun 25, 2008 | 24.79 | 24.98 | 24.63 | 24.81 | 1,341,563 | +0.14(+0.56%) |
Jun 24, 2008 | 24.70 | 24.79 | 24.62 | 24.67 | 1,192,958 | -0.12(-0.49%) |
Jun 23, 2008 | 24.80 | 25.07 | 24.67 | 24.79 | 1,089,498 | +0.18(+0.73%) |
Jun 20, 2008 | 24.85 | 25.08 | 24.62 | 24.62 | 3,179,453 | -0.40(-1.59%) |
Jun 19, 2008 | 24.67 | 25.01 | 24.64 | 25.01 | 1,816,145 | +0.25(+1.02%) |
Jun 18, 2008 | 24.97 | 25.07 | 24.68 | 24.76 | 1,275,480 | -0.25(-1.01%) |
Jun 17, 2008 | 25.13 | 25.26 | 24.94 | 25.01 | 1,079,466 | -0.09(-0.34%) |
Jun 16, 2008 | 24.89 | 25.12 | 24.78 | 25.10 | 1,572,743 | +0.03(+0.11%) |
Jun 13, 2008 | 25.11 | 25.12 | 24.87 | 25.07 | 3,376,567 | +0.16(+0.62%) |
Jun 12, 2008 | 25.24 | 25.26 | 24.79 | 24.92 | 3,332,767 | -0.31(-1.21%) |
Jun 11, 2008 | 25.32 | 25.52 | 25.19 | 25.22 | 1,776,869 | -0.32(-1.24%) |
Jun 10, 2008 | 25.33 | 25.63 | 24.96 | 25.54 | 2,770,697 | +0.31(+1.23%) |
Jun 09, 2008 | 25.07 | 25.34 | 24.82 | 25.23 | 1,986,982 | +0.06(+0.25%) |
Jun 06, 2008 | 25.74 | 25.74 | 25.14 | 25.16 | 3,599,896 | -0.59(-2.31%) |
Jun 05, 2008 | 25.67 | 25.76 | 25.50 | 25.76 | 2,172,540 | +0.10(+0.40%) |
Jun 04, 2008 | 25.64 | 25.88 | 25.43 | 25.65 | 3,177,160 | +0.01(+0.02%) |
Jun 03, 2008 | 26.04 | 26.12 | 25.58 | 25.65 | 2,161,771 | -0.32(-1.22%) |
Jun 02, 2008 | 26.18 | 26.20 | 25.88 | 25.97 | 1,588,398 | -0.24(-0.90%) |
May 30, 2008 | 26.41 | 26.47 | 26.16 | 26.20 | 1,343,240 | -0.20(-0.74%) |
May 29, 2008 | 26.29 | 26.50 | 26.17 | 26.40 | 1,174,096 | +0.12(+0.44%) |
May 28, 2008 | 26.33 | 26.45 | 26.06 | 26.28 | 1,422,690 | +0.02(+0.09%) |
May 27, 2008 | 26.01 | 26.27 | 25.95 | 26.26 | 1,480,790 | +0.37(+1.42%) |
May 26, 2008 | 26.36 | 26.39 | 25.87 | 25.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.36 | 26.39 | 25.87 | 25.89 | 1,403,330 | -0.55(-2.07%) |
May 22, 2008 | 26.32 | 26.57 | 26.22 | 26.44 | 1,671,900 | +0.17(+0.66%) |
May 21, 2008 | 26.34 | 26.63 | 26.26 | 26.26 | 1,353,967 | -0.05(-0.20%) |
May 20, 2008 | 26.48 | 26.55 | 26.24 | 26.32 | 2,626,691 | -0.17(-0.63%) |
May 19, 2008 | 26.63 | 26.69 | 26.44 | 26.48 | 1,596,041 | -0.07(-0.28%) |
May 16, 2008 | 26.51 | 26.65 | 26.36 | 26.56 | 1,018,886 | +0.00(+0.00%) |
May 15, 2008 | 26.63 | 26.63 | 26.27 | 26.56 | 1,138,206 | -0.01(-0.02%) |
May 14, 2008 | 26.39 | 26.65 | 26.17 | 26.56 | 1,311,069 | +0.32(+1.21%) |
May 13, 2008 | 26.79 | 26.79 | 26.13 | 26.25 | 1,654,061 | -0.42(-1.56%) |
May 12, 2008 | 26.47 | 26.66 | 26.30 | 26.66 | 672,471 | +0.20(+0.74%) |
May 09, 2008 | 26.31 | 26.53 | 26.11 | 26.47 | 649,171 | -0.05(-0.17%) |
May 08, 2008 | 26.39 | 26.57 | 26.10 | 26.51 | 1,707,100 | +0.15(+0.57%) |
May 07, 2008 | 26.71 | 26.82 | 26.30 | 26.36 | 1,777,959 | -0.55(-2.06%) |
May 06, 2008 | 26.92 | 26.97 | 26.48 | 26.92 | 1,331,902 | +0.00(+0.00%) |
May 05, 2008 | 27.39 | 27.48 | 26.74 | 26.92 | 1,611,654 | -0.61(-2.22%) |
May 02, 2008 | 27.06 | 27.90 | 26.95 | 27.53 | 5,349,223 | +0.82(+3.09%) |