Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.46 | 23.70 | 23.14 | 23.22 | 2,968,938 | -0.39(-1.67%) |
Jul 30, 2008 | 23.25 | 23.61 | 23.13 | 23.61 | 3,790,925 | +0.54(+2.34%) |
Jul 29, 2008 | 23.07 | 23.25 | 22.46 | 23.07 | 4,425,045 | +0.26(+1.12%) |
Jul 28, 2008 | 23.13 | 23.28 | 22.72 | 22.82 | 3,795,122 | -0.34(-1.47%) |
Jul 25, 2008 | 23.48 | 23.63 | 23.11 | 23.16 | 4,645,128 | -0.20(-0.85%) |
Jul 24, 2008 | 23.77 | 23.86 | 23.33 | 23.36 | 4,656,554 | -0.45(-1.90%) |
Jul 23, 2008 | 23.67 | 23.99 | 23.43 | 23.81 | 6,813,689 | +0.22(+0.92%) |
Jul 22, 2008 | 23.21 | 23.64 | 23.12 | 23.59 | 6,108,846 | +0.25(+1.05%) |
Jul 21, 2008 | 23.41 | 23.48 | 23.00 | 23.35 | 4,649,281 | +0.07(+0.31%) |
Jul 18, 2008 | 23.35 | 23.90 | 23.03 | 23.27 | 5,467,405 | -0.10(-0.43%) |
Jul 17, 2008 | 22.40 | 23.57 | 22.40 | 23.37 | 8,625,691 | +1.52(+6.94%) |
Jul 16, 2008 | 21.46 | 21.86 | 21.02 | 21.86 | 6,931,762 | +0.49(+2.31%) |
Jul 15, 2008 | 20.91 | 21.59 | 20.81 | 21.36 | 5,536,406 | +0.25(+1.18%) |
Jul 14, 2008 | 21.66 | 21.66 | 21.02 | 21.11 | 4,366,853 | -0.11(-0.51%) |
Jul 11, 2008 | 20.99 | 21.39 | 20.69 | 21.22 | 5,121,189 | -0.00(-0.02%) |
Jul 10, 2008 | 21.17 | 21.66 | 20.94 | 21.22 | 6,168,142 | +0.29(+1.39%) |
Jul 09, 2008 | 21.63 | 21.77 | 20.93 | 20.93 | 4,743,670 | -0.62(-2.90%) |
Jul 08, 2008 | 21.11 | 21.60 | 21.06 | 21.56 | 4,972,118 | +0.25(+1.17%) |
Jul 07, 2008 | 21.40 | 21.65 | 21.12 | 21.31 | 3,379,598 | +0.01(+0.04%) |
Jul 04, 2008 | 21.44 | 21.58 | 20.93 | 21.30 | 2,991,562 | +0.00(+0.00%) |
Jul 03, 2008 | 21.44 | 21.58 | 20.93 | 21.30 | 2,991,562 | -0.01(-0.04%) |
Jul 02, 2008 | 22.16 | 22.20 | 21.27 | 21.31 | 4,972,118 | -0.71(-3.23%) |
Jul 01, 2008 | 21.76 | 22.09 | 21.60 | 22.02 | 4,752,147 | +0.05(+0.24%) |
Jun 30, 2008 | 21.87 | 22.17 | 21.59 | 21.97 | 5,439,014 | +0.08(+0.39%) |
Jun 27, 2008 | 21.88 | 22.07 | 21.75 | 21.88 | 3,016,078 | -0.02(-0.09%) |
Jun 26, 2008 | 22.41 | 22.45 | 21.88 | 21.90 | 3,485,011 | -0.72(-3.18%) |
Jun 25, 2008 | 22.65 | 22.83 | 22.55 | 22.62 | 4,261,801 | -0.00(-0.02%) |
Jun 24, 2008 | 23.15 | 23.17 | 22.56 | 22.63 | 3,535,838 | -0.58(-2.49%) |
Jun 23, 2008 | 23.11 | 23.27 | 22.86 | 23.20 | 2,326,902 | +0.24(+1.05%) |
Jun 20, 2008 | 23.17 | 23.34 | 22.78 | 22.96 | 3,670,020 | -0.38(-1.64%) |
Jun 19, 2008 | 23.22 | 23.51 | 23.04 | 23.35 | 2,658,749 | +0.11(+0.48%) |
Jun 18, 2008 | 23.48 | 23.48 | 23.07 | 23.23 | 2,438,885 | -0.35(-1.48%) |
Jun 17, 2008 | 23.77 | 23.91 | 23.53 | 23.58 | 2,272,134 | -0.10(-0.44%) |
Jun 16, 2008 | 23.57 | 23.81 | 23.46 | 23.69 | 3,024,858 | -0.04(-0.18%) |
Jun 13, 2008 | 22.97 | 23.76 | 22.94 | 23.73 | 5,101,280 | +0.85(+3.70%) |
Jun 12, 2008 | 22.97 | 23.14 | 22.71 | 22.88 | 4,672,101 | -0.09(-0.40%) |
Jun 11, 2008 | 23.04 | 23.25 | 22.92 | 22.97 | 3,037,843 | -0.13(-0.58%) |
Jun 10, 2008 | 23.00 | 23.18 | 22.78 | 23.11 | 3,330,740 | -0.20(-0.87%) |
Jun 09, 2008 | 23.57 | 23.60 | 23.04 | 23.31 | 3,299,610 | -0.13(-0.57%) |
Jun 06, 2008 | 24.01 | 24.01 | 23.43 | 23.45 | 3,776,519 | -0.72(-2.98%) |
Jun 05, 2008 | 23.92 | 24.17 | 23.73 | 24.17 | 2,217,953 | +0.48(+2.02%) |
Jun 04, 2008 | 23.52 | 24.02 | 23.46 | 23.69 | 3,273,204 | +0.18(+0.75%) |
Jun 03, 2008 | 23.30 | 23.81 | 23.30 | 23.51 | 4,619,381 | -0.41(-1.73%) |
Jun 02, 2008 | 24.05 | 24.10 | 23.77 | 23.92 | 2,294,936 | -0.21(-0.87%) |
May 30, 2008 | 24.41 | 24.56 | 24.02 | 24.13 | 2,831,740 | -0.15(-0.60%) |
May 29, 2008 | 24.01 | 24.45 | 23.90 | 24.28 | 2,574,629 | +0.02(+0.08%) |
May 28, 2008 | 23.96 | 24.26 | 23.75 | 24.26 | 2,700,276 | +0.44(+1.83%) |
May 27, 2008 | 23.93 | 24.00 | 23.61 | 23.82 | 3,043,484 | -0.10(-0.40%) |
May 26, 2008 | 24.38 | 24.39 | 23.85 | 23.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.38 | 24.39 | 23.85 | 23.92 | 3,488,098 | -0.46(-1.88%) |
May 22, 2008 | 24.41 | 24.62 | 24.20 | 24.38 | 2,386,235 | +0.10(+0.41%) |
May 21, 2008 | 24.76 | 24.83 | 24.18 | 24.28 | 3,883,470 | -0.45(-1.83%) |
May 20, 2008 | 24.51 | 24.86 | 24.51 | 24.73 | 2,321,702 | -0.03(-0.14%) |
May 19, 2008 | 25.34 | 25.34 | 24.67 | 24.77 | 2,751,412 | -0.60(-2.35%) |
May 16, 2008 | 25.05 | 25.45 | 25.05 | 25.36 | 3,167,635 | +0.24(+0.94%) |
May 15, 2008 | 24.93 | 25.20 | 24.63 | 25.13 | 3,217,073 | +0.26(+1.03%) |
May 14, 2008 | 24.46 | 25.04 | 24.33 | 24.87 | 3,244,693 | +0.51(+2.11%) |
May 13, 2008 | 24.03 | 24.36 | 24.03 | 24.36 | 2,109,822 | +0.23(+0.97%) |
May 12, 2008 | 23.92 | 24.13 | 23.47 | 24.12 | 2,445,119 | +0.35(+1.48%) |
May 09, 2008 | 23.80 | 24.04 | 23.64 | 23.77 | 744,709 | -0.39(-1.63%) |
May 08, 2008 | 24.03 | 24.22 | 23.85 | 24.17 | 1,779,816 | +0.13(+0.56%) |
May 07, 2008 | 24.26 | 24.53 | 24.01 | 24.03 | 3,412,719 | -0.22(-0.90%) |
May 06, 2008 | 24.20 | 24.35 | 23.85 | 24.25 | 3,671,838 | +0.03(+0.14%) |
May 05, 2008 | 24.03 | 24.26 | 23.77 | 24.21 | 3,062,841 | +0.15(+0.62%) |
May 02, 2008 | 24.01 | 24.35 | 23.86 | 24.07 | 4,997,469 | +0.17(+0.71%) |