Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.53 | 23.31 | 21.48 | 22.05 | 24,810 | +0.38(+1.77%) |
Jul 30, 2008 | 20.73 | 22.48 | 20.73 | 21.66 | 23,547 | +0.86(+4.14%) |
Jul 29, 2008 | 20.80 | 21.12 | 20.02 | 20.80 | 110,373 | -0.31(-1.48%) |
Jul 28, 2008 | 22.05 | 22.05 | 21.12 | 21.12 | 63,217 | -0.92(-4.15%) |
Jul 25, 2008 | 22.23 | 22.23 | 21.98 | 22.03 | 32,349 | -0.27(-1.19%) |
Jul 24, 2008 | 21.94 | 22.48 | 21.90 | 22.30 | 57,001 | +0.09(+0.39%) |
Jul 23, 2008 | 22.16 | 22.29 | 22.05 | 22.21 | 22,910 | +0.15(+0.67%) |
Jul 22, 2008 | 22.20 | 22.64 | 22.05 | 22.06 | 15,578 | -0.23(-1.02%) |
Jul 21, 2008 | 22.17 | 22.61 | 22.17 | 22.29 | 6,513 | -0.04(-0.18%) |
Jul 18, 2008 | 22.16 | 22.56 | 22.16 | 22.33 | 15,503 | -0.02(-0.07%) |
Jul 17, 2008 | 22.68 | 22.68 | 22.09 | 22.34 | 8,694 | -0.19(-0.83%) |
Jul 16, 2008 | 22.55 | 22.86 | 22.29 | 22.53 | 11,763 | -0.07(-0.31%) |
Jul 15, 2008 | 22.84 | 22.88 | 22.29 | 22.60 | 16,008 | -0.25(-1.10%) |
Jul 14, 2008 | 22.77 | 23.04 | 22.66 | 22.85 | 52,962 | +0.18(+0.79%) |
Jul 11, 2008 | 22.38 | 22.67 | 22.12 | 22.67 | 15,500 | +0.24(+1.08%) |
Jul 10, 2008 | 22.67 | 22.74 | 22.29 | 22.43 | 6,270 | -0.43(-1.88%) |
Jul 09, 2008 | 23.13 | 23.47 | 22.80 | 22.86 | 11,360 | -0.40(-1.71%) |
Jul 08, 2008 | 23.81 | 23.81 | 22.99 | 23.26 | 9,398 | -0.37(-1.57%) |
Jul 07, 2008 | 23.70 | 23.70 | 22.79 | 23.63 | 14,544 | +0.17(+0.72%) |
Jul 04, 2008 | 23.85 | 23.93 | 23.38 | 23.46 | 4,862 | +0.00(+0.00%) |
Jul 03, 2008 | 23.85 | 23.93 | 23.38 | 23.46 | 4,862 | -0.28(-1.19%) |
Jul 02, 2008 | 24.23 | 24.69 | 23.46 | 23.74 | 27,663 | -0.50(-2.06%) |
Jul 01, 2008 | 23.15 | 24.92 | 23.07 | 24.24 | 106,060 | +1.09(+4.73%) |
Jun 30, 2008 | 22.25 | 23.81 | 21.91 | 23.15 | 23,213 | +0.59(+2.60%) |
Jun 27, 2008 | 23.46 | 23.53 | 22.56 | 22.56 | 28,226 | -1.71(-7.06%) |
Jun 26, 2008 | 24.43 | 24.83 | 23.85 | 24.28 | 38,519 | -0.16(-0.64%) |
Jun 25, 2008 | 24.01 | 24.44 | 23.99 | 24.43 | 10,896 | +0.31(+1.26%) |
Jun 24, 2008 | 23.49 | 24.24 | 23.45 | 24.13 | 28,159 | +0.67(+2.87%) |
Jun 23, 2008 | 23.43 | 23.66 | 23.43 | 23.45 | 4,858 | -0.05(-0.20%) |
Jun 20, 2008 | 23.73 | 23.74 | 23.47 | 23.50 | 6,840 | -0.35(-1.48%) |
Jun 19, 2008 | 23.71 | 23.91 | 23.49 | 23.85 | 6,648 | -0.08(-0.33%) |
Jun 18, 2008 | 24.13 | 24.21 | 23.85 | 23.93 | 5,587 | -0.34(-1.42%) |
Jun 17, 2008 | 24.06 | 24.47 | 24.06 | 24.28 | 34,189 | +0.07(+0.29%) |
Jun 16, 2008 | 23.89 | 24.28 | 23.78 | 24.21 | 11,730 | +0.31(+1.31%) |
Jun 13, 2008 | 23.96 | 23.96 | 23.47 | 23.89 | 3,094 | +0.36(+1.53%) |
Jun 12, 2008 | 23.64 | 24.24 | 23.53 | 23.53 | 11,763 | +0.07(+0.30%) |
Jun 11, 2008 | 23.26 | 24.07 | 23.26 | 23.46 | 26,052 | +0.20(+0.87%) |
Jun 10, 2008 | 23.48 | 23.63 | 22.73 | 23.26 | 94,257 | +0.45(+1.99%) |
Jun 09, 2008 | 22.42 | 22.88 | 22.26 | 22.81 | 15,471 | +0.28(+1.25%) |
Jun 06, 2008 | 22.81 | 22.95 | 22.04 | 22.52 | 92,190 | -0.20(-0.89%) |
Jun 05, 2008 | 22.25 | 22.75 | 22.25 | 22.73 | 37,395 | +0.49(+2.22%) |
Jun 04, 2008 | 22.76 | 22.86 | 22.20 | 22.23 | 19,944 | -0.66(-2.87%) |
Jun 03, 2008 | 23.15 | 23.37 | 22.79 | 22.89 | 14,710 | +0.84(+3.79%) |
Jun 02, 2008 | 23.09 | 23.27 | 22.05 | 22.05 | 20,015 | -1.00(-4.34%) |
May 30, 2008 | 22.93 | 23.15 | 22.80 | 23.06 | 73,573 | +0.07(+0.31%) |
May 29, 2008 | 22.56 | 23.30 | 22.52 | 22.99 | 49,112 | +0.54(+2.40%) |
May 28, 2008 | 22.45 | 22.65 | 22.39 | 22.45 | 34,821 | +0.05(+0.24%) |
May 27, 2008 | 21.74 | 22.48 | 21.74 | 22.39 | 7,499 | +0.39(+1.78%) |
May 26, 2008 | 21.75 | 22.10 | 21.71 | 22.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.75 | 22.10 | 21.71 | 22.00 | 59,359 | +0.29(+1.33%) |
May 22, 2008 | 21.75 | 21.90 | 21.71 | 21.71 | 92,407 | +0.13(+0.58%) |
May 21, 2008 | 21.78 | 21.78 | 21.55 | 21.59 | 23,079 | -0.04(-0.18%) |
May 20, 2008 | 21.89 | 21.89 | 21.43 | 21.62 | 18,744 | -0.16(-0.72%) |
May 19, 2008 | 21.82 | 22.03 | 21.62 | 21.78 | 19,882 | +0.03(+0.14%) |
May 16, 2008 | 21.67 | 22.01 | 21.55 | 21.75 | 17,312 | +0.01(+0.04%) |
May 15, 2008 | 21.74 | 21.81 | 21.40 | 21.74 | 30,559 | +0.09(+0.43%) |
May 14, 2008 | 21.73 | 22.41 | 21.62 | 21.65 | 5,633 | +0.03(+0.14%) |
May 13, 2008 | 21.88 | 21.88 | 21.47 | 21.62 | 6,329 | -0.13(-0.58%) |
May 12, 2008 | 21.66 | 21.90 | 21.47 | 21.74 | 5,370 | +0.19(+0.87%) |
May 09, 2008 | 22.02 | 22.19 | 21.11 | 21.55 | 6,648 | -0.74(-3.33%) |
May 08, 2008 | 22.63 | 22.77 | 21.71 | 22.30 | 11,272 | -0.16(-0.73%) |
May 07, 2008 | 23.33 | 23.33 | 22.28 | 22.46 | 20,602 | +0.21(+0.95%) |
May 06, 2008 | 22.26 | 22.68 | 22.02 | 22.25 | 12,402 | -0.10(-0.45%) |
May 05, 2008 | 22.55 | 22.66 | 21.55 | 22.35 | 19,818 | -0.27(-1.21%) |
May 02, 2008 | 22.73 | 22.73 | 22.48 | 22.63 | 12,019 | -0.05(-0.24%) |