Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.00 | 21.60 | 21.00 | 21.60 | 2,705 | +0.60(+2.86%) |
Jul 30, 2008 | 20.58 | 21.28 | 20.51 | 21.00 | 6,270 | +0.09(+0.43%) |
Jul 29, 2008 | 21.46 | 21.60 | 20.91 | 20.91 | 4,325 | -0.79(-3.64%) |
Jul 28, 2008 | 21.60 | 21.70 | 21.20 | 21.70 | 3,110 | -0.39(-1.77%) |
Jul 25, 2008 | 21.74 | 22.09 | 21.26 | 22.09 | 3,600 | +0.35(+1.61%) |
Jul 24, 2008 | 21.55 | 22.00 | 21.25 | 21.74 | 7,620 | +0.24(+1.12%) |
Jul 23, 2008 | 20.90 | 21.50 | 20.90 | 21.50 | 20,359 | +0.70(+3.37%) |
Jul 22, 2008 | 21.44 | 21.44 | 20.70 | 20.80 | 8,340 | -0.59(-2.76%) |
Jul 21, 2008 | 21.06 | 21.44 | 21.06 | 21.39 | 7,172 | +0.39(+1.86%) |
Jul 18, 2008 | 21.24 | 21.25 | 20.85 | 21.00 | 8,413 | +0.24(+1.16%) |
Jul 17, 2008 | 20.77 | 21.49 | 20.76 | 20.76 | 7,456 | -0.29(-1.38%) |
Jul 16, 2008 | 20.49 | 21.34 | 20.25 | 21.05 | 10,867 | +0.53(+2.58%) |
Jul 15, 2008 | 21.26 | 21.70 | 20.52 | 20.52 | 9,120 | -1.28(-5.87%) |
Jul 14, 2008 | 22.30 | 22.30 | 21.80 | 21.80 | 4,961 | -0.20(-0.91%) |
Jul 11, 2008 | 22.30 | 22.30 | 22.00 | 22.00 | 5,441 | -0.10(-0.45%) |
Jul 10, 2008 | 22.40 | 22.50 | 22.10 | 22.10 | 13,337 | -0.89(-3.87%) |
Jul 09, 2008 | 22.55 | 22.99 | 22.22 | 22.99 | 3,866 | +0.34(+1.50%) |
Jul 08, 2008 | 22.81 | 23.25 | 22.64 | 22.65 | 3,148 | -0.22(-0.96%) |
Jul 07, 2008 | 23.44 | 23.50 | 22.83 | 22.87 | 4,870 | -1.07(-4.47%) |
Jul 04, 2008 | 23.92 | 23.94 | 23.92 | 23.94 | 473 | -0.01(-0.04%) |
Jul 03, 2008 | 23.82 | 23.95 | 23.50 | 23.95 | 5,352 | +0.55(+2.35%) |
Jul 02, 2008 | 23.60 | 23.85 | 23.40 | 23.40 | 9,580 | -0.55(-2.30%) |
Jul 01, 2008 | 23.32 | 23.95 | 23.32 | 23.95 | 4,175 | +0.00(+0.00%) |
Jun 30, 2008 | 23.32 | 23.95 | 23.32 | 23.95 | 4,175 | +0.53(+2.26%) |
Jun 27, 2008 | 23.32 | 23.75 | 23.32 | 23.42 | 5,363 | -0.09(-0.38%) |
Jun 26, 2008 | 24.01 | 24.24 | 23.31 | 23.51 | 9,314 | -0.55(-2.29%) |
Jun 25, 2008 | 24.05 | 24.06 | 24.05 | 24.06 | 924 | -0.24(-0.99%) |
Jun 24, 2008 | 24.68 | 24.68 | 24.08 | 24.30 | 5,061 | -0.40(-1.62%) |
Jun 23, 2008 | 24.60 | 24.70 | 24.20 | 24.70 | 13,703 | +0.36(+1.48%) |
Jun 20, 2008 | 24.55 | 24.55 | 24.34 | 24.34 | 9,316 | -0.18(-0.73%) |
Jun 19, 2008 | 24.89 | 24.89 | 24.52 | 24.52 | 7,832 | -0.16(-0.65%) |
Jun 18, 2008 | 24.51 | 24.68 | 24.51 | 24.68 | 3,040 | -0.12(-0.48%) |
Jun 17, 2008 | 24.60 | 24.83 | 24.60 | 24.80 | 9,317 | +0.13(+0.53%) |
Jun 16, 2008 | 24.50 | 24.85 | 24.50 | 24.67 | 5,137 | +0.03(+0.12%) |
Jun 13, 2008 | 24.32 | 24.68 | 24.32 | 24.64 | 5,767 | +0.32(+1.32%) |
Jun 12, 2008 | 24.30 | 24.70 | 24.30 | 24.32 | 1,736 | +0.00(+0.00%) |
Jun 11, 2008 | 24.57 | 24.57 | 24.30 | 24.32 | 13,307 | -0.24(-0.98%) |
Jun 10, 2008 | 24.60 | 24.60 | 24.56 | 24.56 | 1,599 | -0.04(-0.16%) |
Jun 09, 2008 | 24.60 | 24.69 | 24.60 | 24.60 | 7,145 | -0.19(-0.77%) |
Jun 06, 2008 | 24.40 | 24.79 | 24.40 | 24.79 | 19,085 | -0.16(-0.64%) |
Jun 05, 2008 | 24.50 | 24.95 | 24.50 | 24.95 | 10,149 | +0.45(+1.84%) |
Jun 04, 2008 | 24.50 | 24.68 | 24.42 | 24.50 | 14,265 | -0.20(-0.81%) |
Jun 03, 2008 | 24.70 | 24.80 | 24.60 | 24.70 | 9,970 | +0.00(+0.00%) |
Jun 02, 2008 | 24.70 | 24.75 | 24.70 | 24.70 | 3,327 | -0.24(-0.96%) |
May 30, 2008 | 24.86 | 24.94 | 24.60 | 24.94 | 5,380 | +0.06(+0.24%) |
May 29, 2008 | 24.90 | 24.90 | 24.65 | 24.88 | 2,132 | +0.03(+0.12%) |
May 28, 2008 | 24.60 | 24.88 | 24.55 | 24.85 | 6,651 | +0.15(+0.61%) |
May 27, 2008 | 24.66 | 24.95 | 24.56 | 24.70 | 7,352 | +0.04(+0.16%) |
May 26, 2008 | 24.61 | 24.88 | 24.61 | 24.66 | 2,826 | -0.24(-0.96%) |
May 23, 2008 | 25.00 | 25.20 | 24.60 | 24.90 | 9,546 | -0.19(-0.76%) |
May 22, 2008 | 24.86 | 25.09 | 24.67 | 25.09 | 7,684 | +0.14(+0.56%) |
May 21, 2008 | 25.05 | 25.44 | 24.95 | 24.95 | 15,013 | -0.10(-0.40%) |
May 20, 2008 | 25.19 | 25.19 | 24.51 | 25.05 | 26,119 | -0.14(-0.56%) |
May 19, 2008 | 25.35 | 25.40 | 25.10 | 25.19 | 6,100 | +0.00(+0.00%) |
May 16, 2008 | 25.35 | 25.40 | 25.10 | 25.19 | 6,100 | -0.16(-0.63%) |
May 15, 2008 | 25.14 | 25.35 | 24.94 | 25.35 | 8,430 | +0.21(+0.84%) |
May 14, 2008 | 24.61 | 25.14 | 24.51 | 25.14 | 6,612 | +0.40(+1.62%) |
May 13, 2008 | 24.60 | 24.75 | 24.45 | 24.74 | 3,776 | -0.05(-0.20%) |
May 12, 2008 | 24.60 | 24.79 | 24.40 | 24.79 | 15,741 | +0.48(+1.97%) |
May 09, 2008 | 24.56 | 24.89 | 24.31 | 24.31 | 28,552 | -0.64(-2.57%) |
May 08, 2008 | 24.75 | 24.95 | 24.52 | 24.95 | 5,505 | +0.25(+1.01%) |
May 07, 2008 | 24.35 | 24.86 | 24.35 | 24.70 | 1,690 | +0.40(+1.65%) |
May 06, 2008 | 24.42 | 24.68 | 24.30 | 24.30 | 18,102 | -0.01(-0.04%) |
May 05, 2008 | 23.75 | 24.33 | 23.75 | 24.31 | 1,314 | +0.31(+1.29%) |
May 02, 2008 | 23.95 | 24.25 | 24.00 | 24.00 | 14,167 | +0.55(+2.35%) |