Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.64 | 23.25 | 22.64 | 23.08 | 339,644 | +0.46(+2.05%) |
Jul 30, 2008 | 22.10 | 22.63 | 21.78 | 22.62 | 503,522 | +0.13(+0.59%) |
Jul 29, 2008 | 22.49 | 23.05 | 22.41 | 22.49 | 214,348 | -0.61(-2.64%) |
Jul 28, 2008 | 22.44 | 23.53 | 22.44 | 23.10 | 387,787 | -0.46(-1.97%) |
Jul 25, 2008 | 23.39 | 23.76 | 23.08 | 23.56 | 464,398 | +0.22(+0.94%) |
Jul 24, 2008 | 24.01 | 24.02 | 23.21 | 23.35 | 363,966 | -0.51(-2.13%) |
Jul 23, 2008 | 25.10 | 25.10 | 23.19 | 23.85 | 1,037,704 | -1.09(-4.38%) |
Jul 22, 2008 | 26.00 | 26.00 | 24.84 | 24.95 | 126,747 | -0.54(-2.11%) |
Jul 21, 2008 | 25.18 | 25.56 | 24.91 | 25.49 | 88,945 | +0.41(+1.63%) |
Jul 18, 2008 | 25.04 | 25.41 | 24.96 | 25.08 | 93,614 | -0.06(-0.24%) |
Jul 17, 2008 | 25.51 | 26.12 | 25.05 | 25.14 | 100,354 | -0.36(-1.43%) |
Jul 16, 2008 | 26.84 | 26.84 | 25.34 | 25.50 | 182,575 | -0.68(-2.59%) |
Jul 15, 2008 | 27.68 | 27.68 | 26.10 | 26.18 | 181,910 | -0.43(-1.60%) |
Jul 14, 2008 | 26.07 | 26.79 | 25.85 | 26.60 | 458,541 | +0.67(+2.58%) |
Jul 11, 2008 | 25.39 | 26.09 | 25.39 | 25.94 | 700,062 | +0.91(+3.66%) |
Jul 10, 2008 | 24.67 | 25.23 | 24.67 | 25.02 | 317,521 | +0.47(+1.93%) |
Jul 09, 2008 | 24.33 | 25.07 | 24.33 | 24.55 | 330,089 | +0.31(+1.30%) |
Jul 08, 2008 | 24.30 | 24.42 | 23.81 | 24.23 | 483,993 | -0.28(-1.13%) |
Jul 07, 2008 | 24.27 | 24.63 | 23.55 | 24.51 | 680,838 | -0.06(-0.25%) |
Jul 04, 2008 | 24.95 | 24.95 | 23.99 | 24.57 | 985,616 | +0.00(+0.00%) |
Jul 03, 2008 | 24.95 | 24.95 | 23.99 | 24.57 | 985,616 | -0.66(-2.62%) |
Jul 02, 2008 | 25.30 | 25.79 | 25.13 | 25.23 | 402,512 | -0.61(-2.36%) |
Jul 01, 2008 | 26.33 | 26.33 | 25.81 | 25.84 | 524,434 | -0.23(-0.87%) |
Jun 30, 2008 | 25.52 | 26.46 | 25.48 | 26.07 | 285,251 | +0.22(+0.86%) |
Jun 27, 2008 | 25.19 | 26.04 | 24.86 | 25.85 | 306,446 | +1.27(+5.18%) |
Jun 26, 2008 | 24.23 | 24.64 | 24.19 | 24.58 | 2,197,207 | +1.10(+4.68%) |
Jun 25, 2008 | 23.69 | 23.69 | 23.22 | 23.48 | 2,127,739 | +0.06(+0.26%) |
Jun 24, 2008 | 23.48 | 23.79 | 23.32 | 23.42 | 367,018 | -0.00(-0.01%) |
Jun 23, 2008 | 23.22 | 23.50 | 23.00 | 23.42 | 459,953 | -0.05(-0.21%) |
Jun 20, 2008 | 23.90 | 23.93 | 23.25 | 23.47 | 141,137 | -0.25(-1.04%) |
Jun 19, 2008 | 24.16 | 24.46 | 23.62 | 23.72 | 96,922 | -0.18(-0.76%) |
Jun 18, 2008 | 23.61 | 24.03 | 23.55 | 23.90 | 285,469 | +0.30(+1.27%) |
Jun 17, 2008 | 24.18 | 24.18 | 23.60 | 23.60 | 709,582 | -0.39(-1.62%) |
Jun 16, 2008 | 23.12 | 24.02 | 23.12 | 23.99 | 3,136,424 | +1.15(+5.03%) |
Jun 13, 2008 | 23.16 | 23.27 | 22.84 | 22.84 | 2,420,968 | -0.39(-1.68%) |
Jun 12, 2008 | 23.41 | 23.48 | 22.98 | 23.23 | 2,451,731 | -0.49(-2.05%) |
Jun 11, 2008 | 23.90 | 23.99 | 23.69 | 23.72 | 96,916 | +0.08(+0.33%) |
Jun 10, 2008 | 24.11 | 24.66 | 23.64 | 23.64 | 194,536 | -1.17(-4.72%) |
Jun 09, 2008 | 25.18 | 25.29 | 24.81 | 24.81 | 68,961 | -0.48(-1.89%) |
Jun 06, 2008 | 25.26 | 25.58 | 25.10 | 25.29 | 134,750 | +0.30(+1.20%) |
Jun 05, 2008 | 24.70 | 25.08 | 24.53 | 24.99 | 176,504 | +0.27(+1.10%) |
Jun 04, 2008 | 24.89 | 24.97 | 24.68 | 24.72 | 55,019 | -0.17(-0.69%) |
Jun 03, 2008 | 25.15 | 25.32 | 24.89 | 24.89 | 126,072 | -0.43(-1.69%) |
Jun 02, 2008 | 25.46 | 25.64 | 25.23 | 25.32 | 80,091 | -0.06(-0.25%) |
May 30, 2008 | 25.24 | 25.40 | 25.14 | 25.38 | 52,552 | +0.28(+1.12%) |
May 29, 2008 | 25.66 | 25.66 | 24.84 | 25.10 | 166,237 | -0.87(-3.35%) |
May 28, 2008 | 25.70 | 25.98 | 25.63 | 25.97 | 93,945 | +0.14(+0.55%) |
May 27, 2008 | 26.20 | 26.29 | 25.72 | 25.83 | 205,900 | -0.83(-3.13%) |
May 26, 2008 | 26.72 | 26.95 | 26.59 | 26.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.72 | 26.95 | 26.59 | 26.67 | 143,458 | +0.06(+0.23%) |
May 22, 2008 | 26.67 | 27.04 | 26.52 | 26.60 | 349,180 | +0.06(+0.22%) |
May 21, 2008 | 27.08 | 27.35 | 26.55 | 26.55 | 206,881 | -0.55(-2.03%) |
May 20, 2008 | 26.54 | 27.15 | 26.49 | 27.10 | 130,169 | +0.63(+2.40%) |
May 19, 2008 | 25.99 | 26.59 | 25.99 | 26.46 | 161,627 | +0.44(+1.68%) |
May 16, 2008 | 26.21 | 26.21 | 25.72 | 26.03 | 177,095 | +0.59(+2.32%) |
May 15, 2008 | 24.85 | 25.47 | 24.85 | 25.43 | 163,393 | +0.83(+3.35%) |
May 14, 2008 | 24.79 | 25.07 | 24.49 | 24.61 | 137,747 | -0.23(-0.93%) |
May 13, 2008 | 25.24 | 25.24 | 24.49 | 24.84 | 143,448 | -0.49(-1.92%) |
May 12, 2008 | 24.86 | 25.44 | 24.86 | 25.33 | 73,808 | +0.24(+0.95%) |
May 09, 2008 | 25.19 | 25.33 | 24.69 | 25.09 | 105,292 | +0.02(+0.06%) |
May 08, 2008 | 24.49 | 25.25 | 24.49 | 25.07 | 161,000 | +0.73(+3.01%) |
May 07, 2008 | 24.43 | 24.58 | 24.23 | 24.34 | 227,757 | -0.22(-0.92%) |
May 06, 2008 | 24.18 | 24.58 | 24.18 | 24.57 | 186,364 | +0.59(+2.45%) |
May 05, 2008 | 23.72 | 24.08 | 23.71 | 23.98 | 181,481 | +0.59(+2.52%) |
May 02, 2008 | 23.61 | 23.86 | 23.36 | 23.39 | 170,462 | +0.02(+0.11%) |