Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.76 | 24.96 | 24.61 | 24.80 | 499,592 | +0.01(+0.04%) |
Jul 30, 2008 | 24.44 | 24.79 | 24.39 | 24.79 | 448,676 | +0.31(+1.26%) |
Jul 29, 2008 | 24.48 | 24.48 | 23.61 | 24.48 | 477,002 | +0.75(+3.17%) |
Jul 28, 2008 | 23.93 | 24.28 | 23.68 | 23.73 | 419,682 | -0.28(-1.17%) |
Jul 25, 2008 | 23.93 | 24.19 | 23.71 | 24.01 | 620,901 | +0.01(+0.06%) |
Jul 24, 2008 | 24.20 | 24.30 | 23.94 | 23.99 | 540,719 | -0.25(-1.01%) |
Jul 23, 2008 | 23.93 | 24.26 | 23.73 | 24.24 | 600,647 | +0.30(+1.27%) |
Jul 22, 2008 | 22.91 | 23.97 | 22.69 | 23.93 | 447,538 | +0.83(+3.61%) |
Jul 21, 2008 | 23.37 | 23.39 | 23.03 | 23.10 | 429,608 | -0.24(-1.03%) |
Jul 18, 2008 | 22.88 | 23.36 | 22.55 | 23.34 | 563,191 | +0.44(+1.91%) |
Jul 17, 2008 | 21.72 | 22.90 | 21.72 | 22.90 | 746,368 | +0.26(+1.15%) |
Jul 16, 2008 | 21.62 | 22.64 | 21.44 | 22.64 | 778,044 | +1.00(+4.63%) |
Jul 15, 2008 | 21.94 | 22.24 | 21.64 | 21.64 | 612,807 | -0.46(-2.07%) |
Jul 14, 2008 | 22.81 | 23.13 | 22.09 | 22.10 | 357,662 | -0.51(-2.24%) |
Jul 11, 2008 | 22.63 | 22.89 | 22.38 | 22.60 | 433,370 | -0.23(-0.99%) |
Jul 10, 2008 | 23.23 | 23.23 | 22.70 | 22.83 | 534,281 | -0.33(-1.44%) |
Jul 09, 2008 | 23.39 | 23.50 | 23.11 | 23.16 | 525,306 | -0.15(-0.65%) |
Jul 08, 2008 | 22.58 | 23.34 | 22.47 | 23.32 | 641,691 | +0.69(+3.04%) |
Jul 07, 2008 | 23.11 | 23.27 | 22.63 | 22.63 | 405,769 | -0.42(-1.83%) |
Jul 04, 2008 | 23.17 | 23.23 | 22.84 | 23.05 | 364,612 | +0.00(+0.00%) |
Jul 03, 2008 | 23.17 | 23.23 | 22.84 | 23.05 | 364,612 | -0.09(-0.40%) |
Jul 02, 2008 | 23.14 | 23.41 | 23.00 | 23.14 | 458,033 | -0.01(-0.04%) |
Jul 01, 2008 | 22.83 | 23.19 | 22.77 | 23.15 | 497,897 | +0.22(+0.94%) |
Jun 30, 2008 | 23.26 | 23.32 | 22.94 | 22.94 | 443,631 | -0.37(-1.58%) |
Jun 27, 2008 | 23.70 | 23.71 | 23.12 | 23.31 | 848,466 | -0.40(-1.70%) |
Jun 26, 2008 | 23.81 | 24.06 | 23.69 | 23.71 | 305,290 | -0.22(-0.90%) |
Jun 25, 2008 | 23.84 | 24.17 | 23.76 | 23.92 | 349,163 | +0.16(+0.68%) |
Jun 24, 2008 | 23.87 | 24.05 | 23.62 | 23.76 | 446,955 | -0.06(-0.27%) |
Jun 23, 2008 | 24.12 | 24.28 | 23.79 | 23.83 | 431,345 | -0.27(-1.14%) |
Jun 20, 2008 | 24.23 | 24.31 | 23.92 | 24.10 | 539,507 | -0.21(-0.85%) |
Jun 19, 2008 | 24.13 | 24.46 | 24.11 | 24.31 | 393,724 | +0.03(+0.12%) |
Jun 18, 2008 | 24.36 | 24.51 | 24.10 | 24.28 | 398,928 | -0.15(-0.62%) |
Jun 17, 2008 | 24.42 | 24.47 | 24.26 | 24.43 | 632,806 | +0.03(+0.14%) |
Jun 16, 2008 | 24.23 | 24.44 | 23.99 | 24.40 | 373,229 | +0.08(+0.32%) |
Jun 13, 2008 | 24.51 | 24.73 | 24.09 | 24.32 | 396,542 | -0.09(-0.38%) |
Jun 12, 2008 | 24.29 | 24.52 | 24.16 | 24.41 | 622,131 | +0.16(+0.67%) |
Jun 11, 2008 | 25.50 | 25.50 | 24.25 | 24.25 | 938,983 | -1.38(-5.38%) |
Jun 10, 2008 | 25.43 | 25.69 | 25.00 | 25.63 | 563,097 | +0.50(+1.97%) |
Jun 09, 2008 | 25.19 | 25.45 | 25.01 | 25.13 | 429,950 | -0.05(-0.21%) |
Jun 06, 2008 | 25.62 | 25.65 | 25.19 | 25.19 | 484,165 | -0.66(-2.55%) |
Jun 05, 2008 | 25.49 | 25.84 | 25.31 | 25.84 | 478,904 | +0.38(+1.48%) |
Jun 04, 2008 | 25.02 | 25.55 | 24.87 | 25.47 | 698,489 | +0.41(+1.63%) |
Jun 03, 2008 | 25.02 | 25.15 | 24.90 | 25.06 | 596,401 | +0.01(+0.06%) |
Jun 02, 2008 | 24.96 | 25.09 | 24.63 | 25.04 | 660,894 | +0.07(+0.30%) |
May 30, 2008 | 25.09 | 25.09 | 24.76 | 24.97 | 305,972 | -0.09(-0.37%) |
May 29, 2008 | 24.80 | 25.26 | 24.71 | 25.06 | 347,678 | +0.31(+1.25%) |
May 28, 2008 | 25.00 | 25.00 | 24.59 | 24.75 | 385,558 | -0.06(-0.24%) |
May 27, 2008 | 24.55 | 24.87 | 24.45 | 24.81 | 305,480 | +0.36(+1.47%) |
May 26, 2008 | 24.56 | 24.66 | 24.40 | 24.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.56 | 24.66 | 24.40 | 24.46 | 183,099 | -0.23(-0.93%) |
May 22, 2008 | 24.72 | 24.88 | 24.58 | 24.69 | 519,182 | +0.05(+0.20%) |
May 21, 2008 | 24.64 | 24.88 | 24.63 | 24.64 | 538,230 | -0.01(-0.04%) |
May 20, 2008 | 24.72 | 24.76 | 24.52 | 24.65 | 558,311 | -0.07(-0.30%) |
May 19, 2008 | 24.27 | 24.81 | 24.11 | 24.72 | 682,687 | +0.49(+2.01%) |
May 16, 2008 | 24.40 | 24.55 | 24.06 | 24.23 | 383,248 | -0.19(-0.78%) |
May 15, 2008 | 24.47 | 24.48 | 24.25 | 24.43 | 343,694 | -0.12(-0.50%) |
May 14, 2008 | 24.31 | 24.56 | 24.26 | 24.55 | 382,865 | +0.21(+0.85%) |
May 13, 2008 | 24.49 | 24.49 | 24.23 | 24.34 | 335,591 | -0.13(-0.54%) |
May 12, 2008 | 24.55 | 24.55 | 24.18 | 24.47 | 613,726 | -0.07(-0.28%) |
May 09, 2008 | 24.35 | 24.59 | 24.27 | 24.54 | 269,308 | +0.07(+0.28%) |
May 08, 2008 | 24.77 | 24.85 | 24.25 | 24.47 | 666,434 | -0.27(-1.09%) |
May 07, 2008 | 24.77 | 24.95 | 24.62 | 24.74 | 915,592 | -0.05(-0.22%) |
May 06, 2008 | 24.92 | 24.92 | 24.51 | 24.80 | 508,800 | -0.18(-0.73%) |
May 05, 2008 | 25.08 | 25.28 | 24.19 | 24.98 | 572,631 | -0.09(-0.35%) |
May 02, 2008 | 25.24 | 25.37 | 24.70 | 25.07 | 1,036,195 | -0.02(-0.10%) |