Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.53 | 23.69 | 23.46 | 23.68 | 2,045,708 | +0.13(+0.56%) |
Jul 30, 2008 | 23.27 | 23.58 | 23.15 | 23.54 | 1,723,417 | +0.34(+1.46%) |
Jul 29, 2008 | 23.20 | 23.23 | 23.04 | 23.20 | 1,556,163 | +0.12(+0.50%) |
Jul 28, 2008 | 23.09 | 23.22 | 22.96 | 23.09 | 1,339,398 | -0.02(-0.07%) |
Jul 25, 2008 | 23.22 | 23.37 | 23.04 | 23.11 | 1,685,984 | -0.06(-0.27%) |
Jul 24, 2008 | 23.23 | 23.48 | 22.96 | 23.17 | 2,363,432 | -0.14(-0.62%) |
Jul 23, 2008 | 23.31 | 23.39 | 22.96 | 23.31 | 2,593,751 | -0.05(-0.22%) |
Jul 22, 2008 | 23.45 | 23.71 | 23.24 | 23.37 | 3,882,937 | -0.08(-0.34%) |
Jul 21, 2008 | 23.42 | 23.51 | 23.18 | 23.45 | 1,842,029 | +0.14(+0.59%) |
Jul 18, 2008 | 23.19 | 23.55 | 23.00 | 23.31 | 2,388,212 | +0.11(+0.47%) |
Jul 17, 2008 | 23.43 | 23.43 | 23.07 | 23.20 | 2,805,609 | -0.21(-0.89%) |
Jul 16, 2008 | 23.63 | 23.68 | 23.31 | 23.41 | 3,433,424 | -0.15(-0.64%) |
Jul 15, 2008 | 23.42 | 23.67 | 23.39 | 23.56 | 2,318,429 | +0.03(+0.12%) |
Jul 14, 2008 | 23.87 | 23.87 | 23.51 | 23.53 | 2,398,292 | -0.11(-0.46%) |
Jul 11, 2008 | 23.77 | 23.96 | 23.49 | 23.64 | 5,810,757 | -0.35(-1.44%) |
Jul 10, 2008 | 23.95 | 24.13 | 23.77 | 23.98 | 3,280,647 | -0.01(-0.05%) |
Jul 09, 2008 | 24.29 | 24.29 | 23.99 | 23.99 | 4,942,397 | -0.29(-1.21%) |
Jul 08, 2008 | 23.99 | 24.35 | 23.98 | 24.29 | 4,527,218 | +0.32(+1.35%) |
Jul 07, 2008 | 24.24 | 24.40 | 23.83 | 23.96 | 2,063,840 | -0.22(-0.93%) |
Jul 04, 2008 | 24.49 | 24.68 | 24.12 | 24.19 | 1,121,695 | +0.00(+0.00%) |
Jul 03, 2008 | 24.49 | 24.68 | 24.12 | 24.19 | 1,121,695 | -0.26(-1.06%) |
Jul 02, 2008 | 24.57 | 24.87 | 24.45 | 24.45 | 1,477,571 | -0.12(-0.49%) |
Jul 01, 2008 | 24.11 | 24.63 | 24.09 | 24.57 | 2,565,737 | +0.24(+0.97%) |
Jun 30, 2008 | 23.82 | 24.58 | 23.82 | 24.33 | 2,231,458 | +0.50(+2.10%) |
Jun 27, 2008 | 24.17 | 24.43 | 23.83 | 23.83 | 1,718,910 | -0.35(-1.43%) |
Jun 26, 2008 | 24.73 | 24.73 | 24.18 | 24.18 | 1,363,532 | -0.62(-2.51%) |
Jun 25, 2008 | 24.78 | 24.97 | 24.62 | 24.80 | 1,342,204 | +0.14(+0.56%) |
Jun 24, 2008 | 24.69 | 24.78 | 24.61 | 24.66 | 1,193,529 | -0.12(-0.49%) |
Jun 23, 2008 | 24.79 | 25.05 | 24.66 | 24.78 | 1,090,019 | +0.18(+0.73%) |
Jun 20, 2008 | 24.84 | 25.07 | 24.60 | 24.60 | 3,180,974 | -0.40(-1.59%) |
Jun 19, 2008 | 24.66 | 25.00 | 24.63 | 25.00 | 1,817,014 | +0.25(+1.02%) |
Jun 18, 2008 | 24.96 | 25.06 | 24.67 | 24.75 | 1,276,090 | -0.25(-1.01%) |
Jun 17, 2008 | 25.12 | 25.24 | 24.93 | 25.00 | 1,079,983 | -0.09(-0.34%) |
Jun 16, 2008 | 24.88 | 25.11 | 24.77 | 25.09 | 1,573,495 | +0.03(+0.11%) |
Jun 13, 2008 | 25.10 | 25.11 | 24.86 | 25.06 | 3,378,182 | +0.16(+0.62%) |
Jun 12, 2008 | 25.23 | 25.25 | 24.78 | 24.90 | 3,334,362 | -0.31(-1.21%) |
Jun 11, 2008 | 25.31 | 25.50 | 25.18 | 25.21 | 1,777,719 | -0.32(-1.24%) |
Jun 10, 2008 | 25.32 | 25.62 | 24.94 | 25.53 | 2,772,023 | +0.31(+1.23%) |
Jun 09, 2008 | 25.06 | 25.32 | 24.81 | 25.22 | 1,987,933 | +0.06(+0.25%) |
Jun 06, 2008 | 25.73 | 25.73 | 25.13 | 25.15 | 3,601,618 | -0.59(-2.31%) |
Jun 05, 2008 | 25.66 | 25.75 | 25.49 | 25.75 | 2,173,579 | +0.10(+0.40%) |
Jun 04, 2008 | 25.63 | 25.87 | 25.42 | 25.64 | 3,178,680 | +0.01(+0.02%) |
Jun 03, 2008 | 26.03 | 26.11 | 25.57 | 25.64 | 2,162,805 | -0.32(-1.22%) |
Jun 02, 2008 | 26.17 | 26.18 | 25.87 | 25.95 | 1,589,158 | -0.24(-0.90%) |
May 30, 2008 | 26.40 | 26.45 | 26.15 | 26.19 | 1,343,883 | -0.20(-0.74%) |
May 29, 2008 | 26.28 | 26.49 | 26.16 | 26.38 | 1,174,658 | +0.12(+0.44%) |
May 28, 2008 | 26.32 | 26.44 | 26.04 | 26.27 | 1,423,370 | +0.02(+0.09%) |
May 27, 2008 | 26.00 | 26.26 | 25.94 | 26.25 | 1,481,498 | +0.37(+1.43%) |
May 26, 2008 | 26.35 | 26.37 | 25.85 | 25.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.35 | 26.37 | 25.85 | 25.88 | 1,404,001 | -0.55(-2.07%) |
May 22, 2008 | 26.31 | 26.56 | 26.21 | 26.43 | 1,672,699 | +0.17(+0.66%) |
May 21, 2008 | 26.33 | 26.62 | 26.25 | 26.25 | 1,354,615 | -0.05(-0.20%) |
May 20, 2008 | 26.47 | 26.54 | 26.23 | 26.30 | 2,627,948 | -0.17(-0.63%) |
May 19, 2008 | 26.62 | 26.68 | 26.43 | 26.47 | 1,596,804 | -0.07(-0.28%) |
May 16, 2008 | 26.49 | 26.64 | 26.34 | 26.55 | 1,019,373 | +0.00(+0.00%) |
May 15, 2008 | 26.62 | 26.62 | 26.26 | 26.55 | 1,138,751 | -0.01(-0.02%) |
May 14, 2008 | 26.38 | 26.64 | 26.15 | 26.55 | 1,311,697 | +0.32(+1.21%) |
May 13, 2008 | 26.78 | 26.78 | 26.11 | 26.23 | 1,654,852 | -0.41(-1.56%) |
May 12, 2008 | 26.46 | 26.65 | 26.29 | 26.65 | 672,792 | +0.20(+0.74%) |
May 09, 2008 | 26.29 | 26.52 | 26.10 | 26.45 | 649,482 | -0.05(-0.17%) |
May 08, 2008 | 26.37 | 26.56 | 26.09 | 26.50 | 1,707,917 | +0.15(+0.57%) |
May 07, 2008 | 26.70 | 26.81 | 26.29 | 26.35 | 1,778,809 | -0.55(-2.06%) |
May 06, 2008 | 26.91 | 26.96 | 26.47 | 26.90 | 1,332,540 | +0.00(+0.00%) |
May 05, 2008 | 27.38 | 27.46 | 26.72 | 26.90 | 1,612,425 | -0.61(-2.22%) |
May 02, 2008 | 27.05 | 27.88 | 26.93 | 27.51 | 5,351,782 | +0.82(+3.09%) |