Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.32 | 20.73 | 20.30 | 20.30 | 820,276 | -0.47(-2.28%) |
Jul 30, 2008 | 20.21 | 20.77 | 20.14 | 20.77 | 857,315 | +0.56(+2.75%) |
Jul 29, 2008 | 20.22 | 20.24 | 20.09 | 20.22 | 341,186 | +0.10(+0.48%) |
Jul 28, 2008 | 20.12 | 20.32 | 20.01 | 20.12 | 442,581 | -0.01(-0.03%) |
Jul 25, 2008 | 20.34 | 20.43 | 20.04 | 20.13 | 428,033 | -0.13(-0.62%) |
Jul 24, 2008 | 20.18 | 20.29 | 19.95 | 20.25 | 417,349 | +0.04(+0.21%) |
Jul 23, 2008 | 20.36 | 20.38 | 20.11 | 20.21 | 399,922 | -0.18(-0.89%) |
Jul 22, 2008 | 20.41 | 20.64 | 20.20 | 20.39 | 527,305 | -0.13(-0.64%) |
Jul 21, 2008 | 20.39 | 20.54 | 20.25 | 20.52 | 322,233 | +0.13(+0.65%) |
Jul 18, 2008 | 20.38 | 20.80 | 20.16 | 20.39 | 508,319 | +0.05(+0.24%) |
Jul 17, 2008 | 20.63 | 20.63 | 20.13 | 20.34 | 783,433 | -0.15(-0.75%) |
Jul 16, 2008 | 20.73 | 21.00 | 20.44 | 20.50 | 373,549 | -0.21(-1.01%) |
Jul 15, 2008 | 20.89 | 21.16 | 20.68 | 20.70 | 645,387 | -0.31(-1.46%) |
Jul 14, 2008 | 21.21 | 21.24 | 20.89 | 21.01 | 522,325 | -0.09(-0.43%) |
Jul 11, 2008 | 20.57 | 21.32 | 20.57 | 21.10 | 897,044 | +0.40(+1.91%) |
Jul 10, 2008 | 21.13 | 21.23 | 20.55 | 20.70 | 984,382 | -0.45(-2.10%) |
Jul 09, 2008 | 20.22 | 21.16 | 19.86 | 21.15 | 1,101,236 | +0.15(+0.73%) |
Jul 08, 2008 | 20.97 | 21.16 | 20.75 | 21.00 | 483,493 | -0.05(-0.23%) |
Jul 07, 2008 | 21.39 | 21.39 | 20.84 | 21.05 | 379,938 | -0.23(-1.08%) |
Jul 04, 2008 | 21.52 | 21.68 | 21.23 | 21.27 | 247,273 | +0.00(+0.00%) |
Jul 03, 2008 | 21.52 | 21.68 | 21.23 | 21.27 | 247,273 | -0.26(-1.19%) |
Jul 02, 2008 | 21.94 | 21.96 | 21.53 | 21.53 | 437,032 | -0.46(-2.09%) |
Jul 01, 2008 | 21.51 | 22.07 | 21.48 | 21.99 | 645,858 | +0.29(+1.35%) |
Jun 30, 2008 | 21.29 | 21.70 | 21.09 | 21.70 | 567,418 | +0.50(+2.36%) |
Jun 27, 2008 | 21.70 | 21.79 | 21.20 | 21.20 | 649,110 | -0.58(-2.65%) |
Jun 26, 2008 | 21.87 | 22.26 | 20.81 | 21.78 | 486,263 | -0.26(-1.20%) |
Jun 25, 2008 | 22.07 | 22.19 | 21.91 | 22.04 | 574,616 | +0.06(+0.25%) |
Jun 24, 2008 | 22.24 | 22.33 | 21.98 | 21.98 | 590,091 | -0.33(-1.50%) |
Jun 23, 2008 | 21.60 | 22.39 | 21.60 | 22.32 | 739,671 | +0.60(+2.75%) |
Jun 20, 2008 | 21.02 | 21.80 | 20.97 | 21.72 | 1,079,122 | +0.54(+2.56%) |
Jun 19, 2008 | 21.34 | 21.48 | 21.17 | 21.18 | 483,257 | -0.21(-0.98%) |
Jun 18, 2008 | 21.42 | 21.64 | 21.32 | 21.39 | 368,031 | -0.11(-0.52%) |
Jun 17, 2008 | 21.24 | 21.55 | 21.14 | 21.50 | 595,906 | +0.26(+1.21%) |
Jun 16, 2008 | 20.86 | 21.25 | 20.83 | 21.24 | 1,065,282 | +0.33(+1.56%) |
Jun 13, 2008 | 20.99 | 21.07 | 20.76 | 20.91 | 538,002 | +0.06(+0.27%) |
Jun 12, 2008 | 21.11 | 21.17 | 20.84 | 20.86 | 526,758 | -0.21(-0.99%) |
Jun 11, 2008 | 21.21 | 21.39 | 21.07 | 21.07 | 402,895 | -0.19(-0.92%) |
Jun 10, 2008 | 21.19 | 21.33 | 21.07 | 21.26 | 361,678 | -0.04(-0.20%) |
Jun 09, 2008 | 21.23 | 21.34 | 20.97 | 21.30 | 441,738 | +0.19(+0.89%) |
Jun 06, 2008 | 21.09 | 21.33 | 21.03 | 21.11 | 1,024,970 | -0.13(-0.62%) |
Jun 05, 2008 | 21.41 | 21.50 | 21.17 | 21.25 | 712,908 | -0.01(-0.07%) |
Jun 04, 2008 | 20.82 | 21.32 | 20.70 | 21.26 | 1,206,595 | +0.58(+2.79%) |
Jun 03, 2008 | 20.82 | 20.97 | 20.65 | 20.68 | 892,596 | -0.08(-0.37%) |
Jun 02, 2008 | 20.52 | 20.80 | 20.33 | 20.76 | 1,264,048 | +0.25(+1.22%) |
May 30, 2008 | 20.21 | 20.52 | 20.21 | 20.51 | 946,588 | +0.32(+1.58%) |
May 29, 2008 | 19.94 | 20.41 | 19.94 | 20.19 | 828,237 | +0.16(+0.80%) |
May 28, 2008 | 20.02 | 20.08 | 19.77 | 20.03 | 530,180 | +0.03(+0.14%) |
May 27, 2008 | 19.86 | 20.03 | 19.86 | 20.00 | 409,006 | +0.22(+1.09%) |
May 26, 2008 | 20.04 | 20.08 | 19.75 | 19.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.04 | 20.08 | 19.75 | 19.79 | 327,410 | -0.32(-1.59%) |
May 22, 2008 | 19.95 | 20.13 | 19.93 | 20.11 | 273,887 | +0.13(+0.66%) |
May 21, 2008 | 19.81 | 20.16 | 19.81 | 19.97 | 455,303 | +0.13(+0.63%) |
May 20, 2008 | 19.96 | 20.06 | 19.78 | 19.85 | 287,664 | -0.22(-1.07%) |
May 19, 2008 | 19.63 | 20.06 | 19.63 | 20.06 | 581,842 | +0.44(+2.27%) |
May 16, 2008 | 19.69 | 19.81 | 19.61 | 19.62 | 479,771 | -0.09(-0.46%) |
May 15, 2008 | 19.71 | 19.79 | 19.61 | 19.71 | 642,017 | -0.02(-0.11%) |
May 14, 2008 | 19.76 | 19.79 | 19.64 | 19.73 | 937,734 | +0.04(+0.21%) |
May 13, 2008 | 19.83 | 19.83 | 19.43 | 19.69 | 369,511 | -0.18(-0.91%) |
May 12, 2008 | 19.68 | 19.91 | 19.54 | 19.87 | 423,283 | +0.19(+0.99%) |
May 09, 2008 | 19.56 | 19.70 | 19.44 | 19.68 | 233,536 | +0.01(+0.04%) |
May 08, 2008 | 19.60 | 19.67 | 19.43 | 19.67 | 572,585 | +0.14(+0.71%) |
May 07, 2008 | 19.72 | 19.73 | 19.45 | 19.53 | 499,208 | -0.21(-1.06%) |
May 06, 2008 | 19.43 | 19.75 | 19.36 | 19.74 | 475,978 | +0.23(+1.18%) |
May 05, 2008 | 19.56 | 19.60 | 19.36 | 19.51 | 631,105 | -0.12(-0.60%) |
May 02, 2008 | 19.48 | 19.79 | 19.39 | 19.63 | 472,762 | +0.19(+1.00%) |