Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.16 | 22.35 | 21.85 | 21.95 | 251,092 | -0.48(-2.15%) |
Jul 30, 2008 | 22.18 | 22.73 | 22.18 | 22.44 | 333,655 | +0.34(+1.52%) |
Jul 29, 2008 | 22.10 | 22.36 | 21.98 | 22.10 | 310,542 | +0.01(+0.03%) |
Jul 28, 2008 | 22.57 | 22.70 | 21.79 | 22.09 | 339,864 | -0.62(-2.73%) |
Jul 25, 2008 | 23.06 | 23.11 | 22.65 | 22.71 | 310,975 | -0.17(-0.74%) |
Jul 24, 2008 | 23.51 | 23.51 | 22.87 | 22.88 | 272,610 | -0.62(-2.64%) |
Jul 23, 2008 | 23.09 | 23.77 | 23.09 | 23.50 | 205,651 | +0.28(+1.22%) |
Jul 22, 2008 | 22.17 | 23.22 | 22.00 | 23.22 | 250,110 | +0.98(+4.40%) |
Jul 21, 2008 | 22.08 | 22.33 | 21.87 | 22.24 | 239,706 | +0.10(+0.45%) |
Jul 18, 2008 | 22.34 | 22.34 | 21.82 | 22.14 | 138,327 | -0.21(-0.92%) |
Jul 17, 2008 | 21.91 | 22.44 | 21.54 | 22.34 | 254,691 | +0.57(+2.60%) |
Jul 16, 2008 | 20.88 | 21.81 | 20.74 | 21.78 | 218,614 | +0.94(+4.52%) |
Jul 15, 2008 | 20.78 | 21.26 | 20.37 | 20.84 | 395,235 | -0.14(-0.66%) |
Jul 14, 2008 | 21.52 | 21.52 | 20.86 | 20.97 | 229,898 | -0.30(-1.40%) |
Jul 11, 2008 | 21.69 | 21.69 | 20.91 | 21.27 | 578,131 | -0.57(-2.63%) |
Jul 10, 2008 | 21.71 | 21.95 | 21.35 | 21.85 | 854,552 | +0.08(+0.35%) |
Jul 09, 2008 | 22.23 | 22.46 | 21.69 | 21.77 | 283,877 | -0.50(-2.23%) |
Jul 08, 2008 | 21.76 | 22.33 | 21.69 | 22.27 | 480,232 | +0.54(+2.50%) |
Jul 07, 2008 | 22.31 | 22.31 | 21.60 | 21.72 | 300,581 | -0.42(-1.90%) |
Jul 04, 2008 | 21.91 | 22.55 | 21.69 | 22.14 | 346,125 | +0.00(+0.00%) |
Jul 03, 2008 | 21.91 | 22.55 | 21.69 | 22.14 | 346,125 | +0.28(+1.29%) |
Jul 02, 2008 | 22.46 | 22.50 | 21.26 | 21.86 | 646,921 | -0.57(-2.56%) |
Jul 01, 2008 | 21.91 | 22.59 | 21.70 | 22.44 | 552,685 | +0.25(+1.14%) |
Jun 30, 2008 | 22.18 | 22.40 | 21.95 | 22.18 | 410,260 | -0.02(-0.10%) |
Jun 27, 2008 | 22.91 | 23.05 | 22.14 | 22.21 | 700,616 | -0.71(-3.10%) |
Jun 26, 2008 | 23.64 | 23.71 | 22.72 | 22.92 | 298,902 | -0.99(-4.13%) |
Jun 25, 2008 | 23.64 | 24.09 | 23.58 | 23.90 | 397,980 | +0.26(+1.10%) |
Jun 24, 2008 | 23.97 | 24.03 | 23.42 | 23.64 | 441,463 | -0.60(-2.46%) |
Jun 23, 2008 | 24.98 | 25.04 | 24.23 | 24.24 | 209,850 | -0.55(-2.22%) |
Jun 20, 2008 | 25.06 | 25.18 | 24.42 | 24.79 | 369,492 | -0.37(-1.46%) |
Jun 19, 2008 | 24.56 | 25.16 | 24.43 | 25.16 | 189,340 | +0.75(+3.07%) |
Jun 18, 2008 | 24.53 | 24.53 | 24.08 | 24.41 | 160,132 | -0.25(-1.02%) |
Jun 17, 2008 | 24.90 | 24.90 | 24.57 | 24.66 | 202,163 | -0.15(-0.59%) |
Jun 16, 2008 | 24.75 | 24.90 | 24.49 | 24.81 | 397,130 | +0.01(+0.03%) |
Jun 13, 2008 | 24.97 | 25.20 | 24.55 | 24.80 | 208,519 | +0.01(+0.03%) |
Jun 12, 2008 | 25.04 | 25.32 | 24.73 | 24.79 | 222,371 | -0.11(-0.46%) |
Jun 11, 2008 | 25.68 | 26.39 | 24.90 | 24.91 | 149,549 | -0.85(-3.30%) |
Jun 10, 2008 | 25.69 | 26.14 | 25.15 | 25.75 | 199,221 | -0.06(-0.24%) |
Jun 09, 2008 | 26.09 | 26.11 | 25.56 | 25.82 | 146,801 | -0.20(-0.76%) |
Jun 06, 2008 | 27.00 | 27.00 | 26.02 | 26.02 | 139,839 | -1.14(-4.20%) |
Jun 05, 2008 | 26.57 | 27.17 | 26.57 | 27.15 | 156,643 | +0.60(+2.25%) |
Jun 04, 2008 | 25.84 | 26.73 | 25.63 | 26.56 | 230,468 | +0.61(+2.36%) |
Jun 03, 2008 | 26.01 | 26.12 | 25.68 | 25.95 | 133,988 | +0.02(+0.09%) |
Jun 02, 2008 | 26.42 | 26.50 | 25.41 | 25.92 | 231,592 | -0.55(-2.08%) |
May 30, 2008 | 26.53 | 26.63 | 26.11 | 26.47 | 211,536 | -0.09(-0.35%) |
May 29, 2008 | 25.66 | 26.86 | 25.66 | 26.57 | 188,061 | +0.82(+3.18%) |
May 28, 2008 | 25.82 | 26.07 | 25.53 | 25.75 | 129,064 | -0.02(-0.09%) |
May 27, 2008 | 25.57 | 25.85 | 25.34 | 25.77 | 142,772 | +0.20(+0.78%) |
May 26, 2008 | 25.83 | 25.95 | 25.38 | 25.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.83 | 25.95 | 25.38 | 25.57 | 118,563 | -0.47(-1.79%) |
May 22, 2008 | 25.78 | 26.17 | 25.69 | 26.04 | 156,515 | +0.24(+0.95%) |
May 21, 2008 | 25.94 | 26.21 | 25.68 | 25.79 | 236,191 | -0.04(-0.15%) |
May 20, 2008 | 26.00 | 26.03 | 25.66 | 25.83 | 193,359 | -0.37(-1.43%) |
May 19, 2008 | 26.49 | 26.69 | 26.05 | 26.21 | 222,918 | -0.24(-0.90%) |
May 16, 2008 | 26.61 | 26.76 | 25.86 | 26.44 | 151,250 | -0.06(-0.23%) |
May 15, 2008 | 26.51 | 26.57 | 25.95 | 26.50 | 161,853 | -0.11(-0.40%) |
May 14, 2008 | 26.64 | 26.92 | 26.38 | 26.61 | 163,937 | -0.05(-0.17%) |
May 13, 2008 | 26.76 | 26.80 | 26.27 | 26.66 | 125,913 | -0.08(-0.31%) |
May 12, 2008 | 26.08 | 26.86 | 26.02 | 26.74 | 604,007 | +0.80(+3.07%) |
May 09, 2008 | 25.02 | 25.97 | 25.02 | 25.95 | 67,945 | +0.25(+0.98%) |
May 08, 2008 | 26.07 | 26.07 | 25.53 | 25.69 | 140,828 | -0.31(-1.21%) |
May 07, 2008 | 27.06 | 27.06 | 26.01 | 26.01 | 295,763 | -0.97(-3.60%) |
May 06, 2008 | 27.28 | 27.45 | 26.64 | 26.98 | 214,130 | -0.30(-1.09%) |
May 05, 2008 | 26.86 | 28.85 | 26.62 | 27.28 | 532,539 | -0.93(-3.31%) |
May 02, 2008 | 28.34 | 28.68 | 28.10 | 28.21 | 208,183 | +0.09(+0.33%) |