Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.01 | 20.57 | 20.01 | 20.27 | 5,818,734 | +0.06(+0.30%) |
Jul 30, 2008 | 20.41 | 20.44 | 20.03 | 20.21 | 4,425,427 | -0.12(-0.61%) |
Jul 29, 2008 | 20.33 | 20.38 | 19.91 | 20.33 | 5,887,197 | +0.42(+2.10%) |
Jul 28, 2008 | 20.14 | 20.29 | 19.88 | 19.92 | 4,232,707 | -0.34(-1.67%) |
Jul 25, 2008 | 20.40 | 20.41 | 20.09 | 20.25 | 4,741,756 | +0.01(+0.03%) |
Jul 24, 2008 | 20.49 | 20.67 | 20.03 | 20.25 | 5,987,804 | -0.51(-2.46%) |
Jul 23, 2008 | 20.83 | 20.98 | 20.51 | 20.76 | 5,960,087 | +0.01(+0.06%) |
Jul 22, 2008 | 20.54 | 20.75 | 20.22 | 20.75 | 7,313,123 | +0.31(+1.51%) |
Jul 21, 2008 | 20.30 | 20.50 | 20.07 | 20.44 | 6,859,761 | +0.14(+0.70%) |
Jul 18, 2008 | 19.93 | 20.41 | 19.92 | 20.30 | 8,970,907 | +0.17(+0.83%) |
Jul 17, 2008 | 19.71 | 20.14 | 19.56 | 20.13 | 9,231,136 | +0.42(+2.16%) |
Jul 16, 2008 | 19.13 | 19.74 | 18.82 | 19.71 | 5,731,563 | +0.78(+4.10%) |
Jul 15, 2008 | 18.70 | 19.24 | 18.63 | 18.93 | 6,718,058 | +0.05(+0.26%) |
Jul 14, 2008 | 19.32 | 19.55 | 18.84 | 18.88 | 5,070,237 | -0.41(-2.14%) |
Jul 11, 2008 | 19.40 | 19.69 | 19.15 | 19.29 | 5,274,682 | -0.38(-1.94%) |
Jul 10, 2008 | 19.38 | 19.79 | 19.30 | 19.68 | 6,558,560 | +0.25(+1.30%) |
Jul 09, 2008 | 19.72 | 20.02 | 19.42 | 19.42 | 7,306,805 | -0.36(-1.84%) |
Jul 08, 2008 | 19.10 | 19.80 | 19.00 | 19.79 | 11,727,913 | +0.68(+3.58%) |
Jul 07, 2008 | 19.23 | 19.42 | 18.75 | 19.10 | 8,063,307 | -0.01(-0.06%) |
Jul 04, 2008 | 19.15 | 19.38 | 19.10 | 19.11 | 4,206,226 | +0.00(+0.00%) |
Jul 03, 2008 | 19.15 | 19.38 | 19.10 | 19.11 | 4,206,226 | +0.12(+0.65%) |
Jul 02, 2008 | 19.76 | 19.80 | 18.97 | 18.99 | 8,219,305 | -0.56(-2.87%) |
Jul 01, 2008 | 19.10 | 19.65 | 19.08 | 19.55 | 7,023,250 | +0.29(+1.50%) |
Jun 30, 2008 | 19.39 | 19.64 | 19.26 | 19.26 | 6,225,092 | -0.18(-0.95%) |
Jun 27, 2008 | 19.66 | 19.82 | 19.20 | 19.45 | 11,759,908 | -0.28(-1.44%) |
Jun 26, 2008 | 19.47 | 20.04 | 19.47 | 19.73 | 10,773,403 | -0.03(-0.16%) |
Jun 25, 2008 | 19.40 | 20.03 | 19.32 | 19.76 | 6,157,895 | +0.30(+1.55%) |
Jun 24, 2008 | 19.49 | 19.68 | 19.34 | 19.46 | 8,517,070 | -0.25(-1.25%) |
Jun 23, 2008 | 20.11 | 20.14 | 19.67 | 19.71 | 6,938,398 | -0.24(-1.20%) |
Jun 20, 2008 | 20.20 | 20.43 | 19.84 | 19.95 | 7,452,812 | -0.54(-2.62%) |
Jun 19, 2008 | 20.00 | 20.57 | 19.93 | 20.48 | 4,318,404 | +0.41(+2.02%) |
Jun 18, 2008 | 20.27 | 20.29 | 19.99 | 20.08 | 4,856,080 | -0.27(-1.33%) |
Jun 17, 2008 | 20.74 | 20.78 | 20.32 | 20.35 | 3,877,661 | -0.39(-1.87%) |
Jun 16, 2008 | 20.78 | 20.88 | 20.26 | 20.73 | 4,276,625 | +0.01(+0.06%) |
Jun 13, 2008 | 20.48 | 20.73 | 20.32 | 20.72 | 4,335,191 | +0.48(+2.37%) |
Jun 12, 2008 | 20.30 | 20.59 | 20.08 | 20.24 | 7,035,436 | +0.22(+1.08%) |
Jun 11, 2008 | 20.42 | 20.58 | 19.96 | 20.03 | 8,494,218 | -0.47(-2.28%) |
Jun 10, 2008 | 20.63 | 20.86 | 20.38 | 20.49 | 6,715,590 | -0.04(-0.18%) |
Jun 09, 2008 | 20.43 | 20.64 | 20.11 | 20.53 | 8,762,716 | +0.10(+0.51%) |
Jun 06, 2008 | 20.78 | 20.88 | 20.20 | 20.43 | 11,286,067 | -0.51(-2.44%) |
Jun 05, 2008 | 20.71 | 20.99 | 20.59 | 20.94 | 7,163,396 | +0.24(+1.16%) |
Jun 04, 2008 | 20.68 | 21.01 | 20.54 | 20.70 | 7,243,952 | -0.01(-0.06%) |
Jun 03, 2008 | 20.93 | 21.15 | 20.64 | 20.71 | 7,074,870 | -0.10(-0.47%) |
Jun 02, 2008 | 21.12 | 21.16 | 20.68 | 20.81 | 6,852,507 | -0.47(-2.20%) |
May 30, 2008 | 21.56 | 21.67 | 21.23 | 21.28 | 5,626,032 | -0.28(-1.31%) |
May 29, 2008 | 21.32 | 21.78 | 21.20 | 21.56 | 4,643,708 | +0.34(+1.63%) |
May 28, 2008 | 21.42 | 21.51 | 21.09 | 21.21 | 3,992,316 | -0.10(-0.46%) |
May 27, 2008 | 21.25 | 21.36 | 21.00 | 21.31 | 5,069,088 | +0.31(+1.47%) |
May 26, 2008 | 21.38 | 21.52 | 20.89 | 21.01 | 8,911,474 | +0.00(+0.00%) |
May 23, 2008 | 21.38 | 21.52 | 20.89 | 21.01 | 8,911,474 | -0.47(-2.18%) |
May 22, 2008 | 22.19 | 22.33 | 21.41 | 21.47 | 9,877,336 | -0.79(-3.57%) |
May 21, 2008 | 22.47 | 22.64 | 22.21 | 22.27 | 5,380,212 | -0.01(-0.06%) |
May 20, 2008 | 22.29 | 22.60 | 22.17 | 22.28 | 2,707,381 | -0.06(-0.25%) |
May 19, 2008 | 22.50 | 22.54 | 22.22 | 22.34 | 3,571,320 | -0.17(-0.74%) |
May 16, 2008 | 22.79 | 22.79 | 22.27 | 22.50 | 3,810,113 | -0.18(-0.81%) |
May 15, 2008 | 22.31 | 22.74 | 22.26 | 22.69 | 3,149,915 | +0.29(+1.29%) |
May 14, 2008 | 22.29 | 22.60 | 22.28 | 22.40 | 2,514,264 | +0.03(+0.14%) |
May 13, 2008 | 22.54 | 22.57 | 22.14 | 22.37 | 4,212,483 | -0.17(-0.77%) |
May 12, 2008 | 22.26 | 22.57 | 22.02 | 22.54 | 3,046,247 | +0.40(+1.81%) |
May 09, 2008 | 22.11 | 22.26 | 21.99 | 22.14 | 2,747,510 | -0.22(-0.96%) |
May 08, 2008 | 22.14 | 22.40 | 22.04 | 22.35 | 4,923,444 | +0.33(+1.48%) |
May 07, 2008 | 22.43 | 22.51 | 21.98 | 22.03 | 4,679,314 | -0.42(-1.87%) |
May 06, 2008 | 22.35 | 22.66 | 22.27 | 22.45 | 7,690,005 | -0.04(-0.19%) |
May 05, 2008 | 22.75 | 22.88 | 22.43 | 22.49 | 2,512,600 | -0.36(-1.59%) |
May 02, 2008 | 23.00 | 23.07 | 22.63 | 22.85 | 4,067,028 | -0.06(-0.27%) |