Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.17 | 22.17 | 21.97 | 22.00 | 30,374 | +0.24(+1.10%) |
Jul 30, 2008 | 21.48 | 23.52 | 21.34 | 21.76 | 48,020 | +0.12(+0.56%) |
Jul 29, 2008 | 21.64 | 21.64 | 21.46 | 21.64 | 9,434 | +0.14(+0.65%) |
Jul 28, 2008 | 21.89 | 21.89 | 21.44 | 21.50 | 27,798 | -0.12(-0.56%) |
Jul 25, 2008 | 21.72 | 21.80 | 21.55 | 21.62 | 42,777 | +0.09(+0.42%) |
Jul 24, 2008 | 22.32 | 22.32 | 21.45 | 21.53 | 94,233 | -0.84(-3.76%) |
Jul 23, 2008 | 22.56 | 22.56 | 22.16 | 22.37 | 85,745 | -0.03(-0.12%) |
Jul 22, 2008 | 22.14 | 22.40 | 21.87 | 22.40 | 27,112 | -0.05(-0.24%) |
Jul 21, 2008 | 22.66 | 22.66 | 22.26 | 22.45 | 49,981 | +0.34(+1.54%) |
Jul 18, 2008 | 21.95 | 22.11 | 21.81 | 22.11 | 17,921 | +0.03(+0.14%) |
Jul 17, 2008 | 21.87 | 22.08 | 21.87 | 22.08 | 18,362 | +0.36(+1.66%) |
Jul 16, 2008 | 21.72 | 21.72 | 21.36 | 21.72 | 87,558 | -0.12(-0.55%) |
Jul 15, 2008 | 22.10 | 22.10 | 21.77 | 21.84 | 39,826 | -0.75(-3.32%) |
Jul 14, 2008 | 22.69 | 23.02 | 22.50 | 22.59 | 11,649 | +0.02(+0.09%) |
Jul 11, 2008 | 22.73 | 22.76 | 22.38 | 22.57 | 11,451 | -0.19(-0.83%) |
Jul 10, 2008 | 22.64 | 22.82 | 22.62 | 22.76 | 9,065 | +0.09(+0.41%) |
Jul 09, 2008 | 22.78 | 22.90 | 22.67 | 22.67 | 4,379 | +0.04(+0.16%) |
Jul 08, 2008 | 22.56 | 22.63 | 22.27 | 22.63 | 20,902 | -0.05(-0.22%) |
Jul 07, 2008 | 22.86 | 22.89 | 22.55 | 22.68 | 22,754 | -0.31(-1.36%) |
Jul 04, 2008 | 23.09 | 23.10 | 22.72 | 22.99 | 28,555 | +0.00(+0.00%) |
Jul 03, 2008 | 23.09 | 23.10 | 22.72 | 22.99 | 28,555 | -0.14(-0.59%) |
Jul 02, 2008 | 23.60 | 23.73 | 23.13 | 23.13 | 29,267 | -0.69(-2.90%) |
Jul 01, 2008 | 23.81 | 23.82 | 23.35 | 23.82 | 100,389 | -0.42(-1.73%) |
Jun 30, 2008 | 24.45 | 24.45 | 24.12 | 24.24 | 35,132 | -0.01(-0.04%) |
Jun 27, 2008 | 24.15 | 24.29 | 24.12 | 24.25 | 26,814 | +0.19(+0.79%) |
Jun 26, 2008 | 24.50 | 24.50 | 24.06 | 24.06 | 12,346 | -0.51(-2.08%) |
Jun 25, 2008 | 24.52 | 24.57 | 24.32 | 24.57 | 23,307 | +0.14(+0.57%) |
Jun 24, 2008 | 24.22 | 24.55 | 24.14 | 24.43 | 40,140 | -0.21(-0.85%) |
Jun 23, 2008 | 24.81 | 24.81 | 24.51 | 24.64 | 29,392 | -0.31(-1.24%) |
Jun 20, 2008 | 25.30 | 25.30 | 24.72 | 24.95 | 21,424 | -0.46(-1.81%) |
Jun 19, 2008 | 25.24 | 25.41 | 25.21 | 25.41 | 12,277 | +0.04(+0.16%) |
Jun 18, 2008 | 25.40 | 25.40 | 25.18 | 25.37 | 98,801 | -0.24(-0.94%) |
Jun 17, 2008 | 25.66 | 25.68 | 25.56 | 25.61 | 11,267 | +0.22(+0.87%) |
Jun 16, 2008 | 25.30 | 25.41 | 25.29 | 25.39 | 18,231 | +0.30(+1.20%) |
Jun 13, 2008 | 24.70 | 25.12 | 24.70 | 25.09 | 34,067 | +0.50(+2.03%) |
Jun 12, 2008 | 24.79 | 24.91 | 24.44 | 24.59 | 138,442 | -0.23(-0.93%) |
Jun 11, 2008 | 25.28 | 25.28 | 24.81 | 24.82 | 50,558 | -0.37(-1.47%) |
Jun 10, 2008 | 25.19 | 25.28 | 25.00 | 25.19 | 35,030 | -0.46(-1.79%) |
Jun 09, 2008 | 26.05 | 26.05 | 25.52 | 25.65 | 59,720 | -0.06(-0.24%) |
Jun 06, 2008 | 26.19 | 26.19 | 25.71 | 25.71 | 40,725 | -0.47(-1.79%) |
Jun 05, 2008 | 25.82 | 26.19 | 25.82 | 26.18 | 57,346 | +0.41(+1.61%) |
Jun 04, 2008 | 25.92 | 25.95 | 25.66 | 25.77 | 60,107 | -0.20(-0.79%) |
Jun 03, 2008 | 26.13 | 26.18 | 25.81 | 25.97 | 42,775 | -0.09(-0.35%) |
Jun 02, 2008 | 25.95 | 26.06 | 25.87 | 26.06 | 24,404 | -0.14(-0.53%) |
May 30, 2008 | 26.01 | 26.23 | 25.94 | 26.20 | 55,992 | +0.15(+0.58%) |
May 29, 2008 | 26.05 | 26.08 | 25.95 | 26.05 | 36,236 | +0.07(+0.27%) |
May 28, 2008 | 26.02 | 26.02 | 25.70 | 25.98 | 65,612 | +0.07(+0.27%) |
May 27, 2008 | 25.84 | 25.93 | 25.75 | 25.91 | 55,706 | -0.17(-0.65%) |
May 26, 2008 | 26.25 | 26.26 | 26.05 | 26.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.25 | 26.26 | 26.05 | 26.08 | 27,295 | -0.30(-1.14%) |
May 22, 2008 | 26.55 | 26.55 | 26.16 | 26.38 | 109,544 | +0.03(+0.11%) |
May 21, 2008 | 26.60 | 26.66 | 26.32 | 26.35 | 49,103 | -0.09(-0.34%) |
May 20, 2008 | 26.46 | 26.52 | 26.37 | 26.44 | 27,763 | -0.16(-0.60%) |
May 19, 2008 | 26.66 | 26.82 | 26.60 | 26.60 | 37,894 | +0.01(+0.04%) |
May 16, 2008 | 26.63 | 26.90 | 26.45 | 26.59 | 133,446 | +0.27(+1.03%) |
May 15, 2008 | 26.01 | 26.33 | 26.01 | 26.32 | 27,333 | +0.33(+1.27%) |
May 14, 2008 | 26.01 | 26.18 | 25.95 | 25.99 | 26,641 | +0.21(+0.81%) |
May 13, 2008 | 25.46 | 25.78 | 25.45 | 25.78 | 58,784 | +0.18(+0.70%) |
May 12, 2008 | 25.50 | 25.60 | 25.45 | 25.60 | 12,214 | +0.23(+0.91%) |
May 09, 2008 | 25.49 | 25.49 | 25.28 | 25.37 | 11,622 | -0.18(-0.70%) |
May 08, 2008 | 25.54 | 25.60 | 25.48 | 25.55 | 9,677 | +0.35(+1.39%) |
May 07, 2008 | 25.39 | 25.39 | 25.09 | 25.20 | 38,288 | -0.16(-0.63%) |
May 06, 2008 | 25.16 | 25.40 | 25.03 | 25.36 | 33,874 | +0.18(+0.71%) |
May 05, 2008 | 25.19 | 25.19 | 24.98 | 25.18 | 18,936 | +0.05(+0.20%) |
May 02, 2008 | 25.12 | 25.30 | 24.99 | 25.13 | 54,285 | +0.03(+0.12%) |