Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.44 | 19.82 | 19.03 | 19.46 | 7,214,949 | +0.04(+0.20%) |
Jul 30, 2008 | 19.06 | 19.52 | 19.06 | 19.42 | 4,801,500 | +0.50(+2.64%) |
Jul 29, 2008 | 18.92 | 19.08 | 18.29 | 18.92 | 5,698,312 | +0.57(+3.11%) |
Jul 28, 2008 | 18.56 | 18.65 | 18.20 | 18.35 | 8,772,944 | -0.21(-1.14%) |
Jul 25, 2008 | 18.79 | 19.05 | 18.47 | 18.56 | 6,728,670 | -0.11(-0.58%) |
Jul 24, 2008 | 19.50 | 19.52 | 18.58 | 18.67 | 10,077,007 | -0.86(-4.39%) |
Jul 23, 2008 | 19.41 | 19.83 | 19.13 | 19.53 | 5,301,111 | +0.11(+0.56%) |
Jul 22, 2008 | 18.98 | 19.48 | 18.82 | 19.42 | 9,299,027 | +0.40(+2.08%) |
Jul 21, 2008 | 19.17 | 19.42 | 18.62 | 19.03 | 9,337,497 | -0.07(-0.37%) |
Jul 18, 2008 | 18.89 | 19.27 | 18.65 | 19.10 | 13,414,399 | +0.60(+3.23%) |
Jul 17, 2008 | 18.96 | 19.04 | 17.93 | 18.50 | 24,212,018 | -1.31(-6.64%) |
Jul 16, 2008 | 19.20 | 19.88 | 19.08 | 19.81 | 10,211,640 | +0.55(+2.85%) |
Jul 15, 2008 | 19.22 | 19.49 | 18.82 | 19.27 | 9,761,697 | -0.14(-0.73%) |
Jul 14, 2008 | 19.58 | 19.69 | 19.20 | 19.41 | 7,700,276 | +0.02(+0.11%) |
Jul 11, 2008 | 18.74 | 19.65 | 18.65 | 19.39 | 10,074,208 | +0.43(+2.29%) |
Jul 10, 2008 | 19.27 | 19.40 | 18.92 | 18.95 | 9,303,273 | -0.28(-1.44%) |
Jul 09, 2008 | 19.63 | 19.68 | 19.19 | 19.23 | 5,757,222 | -0.43(-2.18%) |
Jul 08, 2008 | 19.21 | 19.69 | 19.21 | 19.66 | 7,114,598 | +0.34(+1.74%) |
Jul 07, 2008 | 19.28 | 19.52 | 19.10 | 19.32 | 7,563,451 | +0.08(+0.42%) |
Jul 04, 2008 | 19.22 | 19.40 | 19.08 | 19.24 | 3,652,265 | +0.00(+0.00%) |
Jul 03, 2008 | 19.22 | 19.40 | 19.08 | 19.24 | 3,652,265 | +0.14(+0.74%) |
Jul 02, 2008 | 19.40 | 19.46 | 19.08 | 19.10 | 8,760,007 | -0.16(-0.82%) |
Jul 01, 2008 | 18.89 | 19.28 | 18.74 | 19.25 | 11,915,226 | +0.19(+1.00%) |
Jun 30, 2008 | 19.04 | 19.35 | 18.86 | 19.06 | 8,331,960 | +0.04(+0.23%) |
Jun 27, 2008 | 19.14 | 19.28 | 18.73 | 19.02 | 12,505,088 | -0.07(-0.34%) |
Jun 26, 2008 | 19.46 | 19.49 | 19.06 | 19.09 | 9,915,257 | -0.63(-3.20%) |
Jun 25, 2008 | 19.65 | 20.02 | 19.57 | 19.72 | 10,546,331 | +0.13(+0.67%) |
Jun 24, 2008 | 19.62 | 19.90 | 19.45 | 19.59 | 10,915,291 | -0.08(-0.39%) |
Jun 23, 2008 | 19.90 | 20.09 | 19.63 | 19.66 | 9,316,585 | -0.18(-0.93%) |
Jun 20, 2008 | 20.09 | 20.23 | 19.74 | 19.85 | 5,912,874 | -0.43(-2.14%) |
Jun 19, 2008 | 20.01 | 20.43 | 19.85 | 20.28 | 5,586,013 | +0.24(+1.22%) |
Jun 18, 2008 | 20.23 | 20.44 | 20.04 | 20.04 | 5,541,437 | -0.28(-1.36%) |
Jun 17, 2008 | 20.65 | 20.68 | 20.30 | 20.31 | 3,767,819 | -0.19(-0.93%) |
Jun 16, 2008 | 20.42 | 20.72 | 20.31 | 20.50 | 4,510,214 | -0.07(-0.34%) |
Jun 13, 2008 | 20.27 | 20.65 | 20.17 | 20.57 | 4,685,542 | +0.41(+2.05%) |
Jun 12, 2008 | 20.05 | 20.43 | 20.00 | 20.16 | 5,177,112 | +0.12(+0.62%) |
Jun 11, 2008 | 20.44 | 20.44 | 19.97 | 20.04 | 8,141,194 | -0.48(-2.33%) |
Jun 10, 2008 | 20.43 | 20.70 | 20.33 | 20.52 | 8,157,885 | -0.15(-0.71%) |
Jun 09, 2008 | 20.76 | 21.23 | 20.48 | 20.66 | 6,582,010 | +0.08(+0.37%) |
Jun 06, 2008 | 21.44 | 21.44 | 20.51 | 20.59 | 7,343,771 | -0.86(-4.03%) |
Jun 05, 2008 | 21.24 | 21.55 | 21.20 | 21.45 | 3,974,992 | +0.27(+1.26%) |
Jun 04, 2008 | 21.31 | 21.48 | 21.09 | 21.18 | 4,246,973 | -0.14(-0.66%) |
Jun 03, 2008 | 21.24 | 21.51 | 21.04 | 21.32 | 6,855,728 | +0.18(+0.87%) |
Jun 02, 2008 | 21.44 | 21.48 | 20.99 | 21.14 | 4,092,491 | -0.43(-1.99%) |
May 30, 2008 | 21.81 | 21.81 | 21.40 | 21.57 | 6,003,375 | -0.21(-0.97%) |
May 29, 2008 | 21.48 | 21.79 | 21.45 | 21.78 | 3,634,518 | +0.35(+1.65%) |
May 28, 2008 | 21.28 | 21.59 | 21.27 | 21.43 | 4,238,209 | +0.26(+1.23%) |
May 27, 2008 | 20.83 | 21.36 | 20.80 | 21.17 | 4,011,613 | +0.26(+1.22%) |
May 26, 2008 | 21.17 | 21.17 | 20.69 | 20.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.17 | 21.17 | 20.69 | 20.91 | 4,544,329 | -0.32(-1.51%) |
May 22, 2008 | 20.93 | 21.49 | 20.93 | 21.23 | 4,267,650 | +0.32(+1.51%) |
May 21, 2008 | 21.66 | 21.68 | 20.90 | 20.92 | 7,681,369 | -0.66(-3.07%) |
May 20, 2008 | 22.03 | 22.05 | 21.53 | 21.58 | 6,601,368 | -0.58(-2.62%) |
May 19, 2008 | 22.24 | 22.45 | 22.09 | 22.16 | 4,425,009 | -0.02(-0.10%) |
May 16, 2008 | 22.60 | 22.60 | 22.04 | 22.18 | 3,463,402 | -0.28(-1.23%) |
May 15, 2008 | 22.26 | 22.52 | 22.11 | 22.46 | 6,158,637 | +0.24(+1.10%) |
May 14, 2008 | 22.39 | 22.41 | 22.17 | 22.22 | 6,555,051 | -0.03(-0.12%) |
May 13, 2008 | 22.07 | 22.31 | 22.02 | 22.24 | 6,901,184 | +0.18(+0.84%) |
May 12, 2008 | 21.60 | 22.11 | 21.60 | 22.06 | 4,938,756 | +0.47(+2.16%) |
May 09, 2008 | 21.69 | 21.96 | 21.51 | 21.59 | 1,884,265 | -0.16(-0.72%) |
May 08, 2008 | 21.73 | 21.79 | 21.44 | 21.75 | 5,926,370 | +0.13(+0.60%) |
May 07, 2008 | 22.08 | 22.13 | 21.57 | 21.62 | 5,783,244 | -0.42(-1.92%) |
May 06, 2008 | 22.43 | 22.43 | 21.88 | 22.04 | 4,869,501 | +0.07(+0.32%) |
May 05, 2008 | 22.16 | 22.16 | 21.75 | 21.97 | 5,037,333 | -0.03(-0.15%) |
May 02, 2008 | 22.33 | 22.37 | 21.93 | 22.00 | 5,603,498 | -0.16(-0.71%) |