Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.63 | 21.04 | 20.36 | 20.36 | 834,680 | -0.40(-1.92%) |
Jul 30, 2008 | 20.50 | 20.95 | 20.36 | 20.76 | 787,573 | +0.37(+1.84%) |
Jul 29, 2008 | 20.12 | 20.46 | 20.10 | 20.39 | 553,783 | +0.26(+1.30%) |
Jul 28, 2008 | 20.25 | 20.35 | 20.06 | 20.13 | 693,971 | -0.21(-1.01%) |
Jul 25, 2008 | 20.27 | 20.49 | 20.02 | 20.33 | 763,319 | +0.11(+0.56%) |
Jul 24, 2008 | 20.12 | 20.41 | 20.07 | 20.22 | 872,721 | +0.14(+0.71%) |
Jul 23, 2008 | 20.41 | 20.60 | 20.03 | 20.08 | 716,408 | -0.44(-2.13%) |
Jul 22, 2008 | 19.51 | 20.57 | 19.51 | 20.51 | 708,008 | +0.92(+4.72%) |
Jul 21, 2008 | 19.56 | 19.67 | 19.47 | 19.59 | 987,746 | +0.06(+0.32%) |
Jul 18, 2008 | 19.40 | 19.63 | 19.30 | 19.53 | 1,743,946 | +0.12(+0.61%) |
Jul 17, 2008 | 19.36 | 19.88 | 18.92 | 19.41 | 1,844,440 | +0.16(+0.81%) |
Jul 16, 2008 | 18.92 | 19.35 | 18.70 | 19.25 | 877,214 | +0.36(+1.92%) |
Jul 15, 2008 | 18.87 | 19.38 | 18.47 | 18.89 | 1,165,562 | -0.13(-0.69%) |
Jul 14, 2008 | 19.36 | 19.38 | 18.80 | 19.02 | 612,935 | -0.21(-1.10%) |
Jul 11, 2008 | 19.04 | 19.41 | 18.87 | 19.23 | 705,342 | -0.01(-0.03%) |
Jul 10, 2008 | 18.96 | 19.34 | 18.80 | 19.24 | 995,522 | +0.24(+1.28%) |
Jul 09, 2008 | 18.99 | 19.22 | 18.88 | 19.00 | 698,882 | +0.07(+0.40%) |
Jul 08, 2008 | 18.71 | 19.15 | 18.68 | 18.92 | 901,310 | +0.24(+1.27%) |
Jul 07, 2008 | 18.98 | 19.22 | 18.54 | 18.69 | 1,041,345 | -0.39(-2.06%) |
Jul 04, 2008 | 18.98 | 19.30 | 18.89 | 19.08 | 452,072 | +0.00(+0.00%) |
Jul 03, 2008 | 18.98 | 19.30 | 18.89 | 19.08 | 452,072 | +0.19(+0.99%) |
Jul 02, 2008 | 19.35 | 19.57 | 18.89 | 18.89 | 561,492 | -0.47(-2.45%) |
Jul 01, 2008 | 19.10 | 19.42 | 18.98 | 19.37 | 554,540 | +0.04(+0.23%) |
Jun 30, 2008 | 19.42 | 19.54 | 19.22 | 19.32 | 561,228 | -0.05(-0.26%) |
Jun 27, 2008 | 19.54 | 19.66 | 19.27 | 19.37 | 920,783 | -0.17(-0.86%) |
Jun 26, 2008 | 20.18 | 20.22 | 19.50 | 19.54 | 808,219 | -0.86(-4.22%) |
Jun 25, 2008 | 20.35 | 20.75 | 20.24 | 20.40 | 825,164 | +0.09(+0.43%) |
Jun 24, 2008 | 20.77 | 20.85 | 20.29 | 20.31 | 793,122 | -0.63(-3.01%) |
Jun 23, 2008 | 21.20 | 21.29 | 20.94 | 20.95 | 811,887 | -0.19(-0.92%) |
Jun 20, 2008 | 21.15 | 21.38 | 21.06 | 21.14 | 1,376,835 | -0.17(-0.79%) |
Jun 19, 2008 | 21.34 | 21.44 | 21.21 | 21.31 | 467,599 | -0.07(-0.32%) |
Jun 18, 2008 | 21.30 | 21.59 | 21.20 | 21.38 | 474,537 | +0.01(+0.06%) |
Jun 17, 2008 | 21.46 | 21.68 | 21.33 | 21.36 | 641,232 | -0.07(-0.35%) |
Jun 16, 2008 | 21.36 | 21.54 | 21.21 | 21.44 | 512,814 | -0.04(-0.17%) |
Jun 13, 2008 | 21.33 | 21.66 | 21.22 | 21.48 | 614,169 | +0.29(+1.39%) |
Jun 12, 2008 | 20.79 | 21.34 | 20.72 | 21.18 | 794,242 | +0.56(+2.69%) |
Jun 11, 2008 | 20.74 | 20.95 | 20.63 | 20.63 | 913,328 | -0.12(-0.57%) |
Jun 10, 2008 | 20.81 | 20.98 | 20.45 | 20.75 | 972,697 | +0.02(+0.12%) |
Jun 09, 2008 | 20.68 | 20.91 | 20.64 | 20.72 | 649,818 | +0.02(+0.09%) |
Jun 06, 2008 | 21.41 | 21.45 | 20.60 | 20.70 | 738,720 | -0.90(-4.16%) |
Jun 05, 2008 | 21.61 | 21.76 | 21.26 | 21.60 | 787,424 | +0.20(+0.93%) |
Jun 04, 2008 | 20.86 | 21.61 | 20.86 | 21.40 | 720,625 | +0.51(+2.45%) |
Jun 03, 2008 | 21.48 | 21.48 | 20.68 | 20.89 | 892,777 | -0.49(-2.31%) |
Jun 02, 2008 | 21.56 | 21.64 | 21.19 | 21.38 | 490,613 | -0.23(-1.07%) |
May 30, 2008 | 21.15 | 21.70 | 21.15 | 21.61 | 763,559 | +0.41(+1.91%) |
May 29, 2008 | 21.18 | 21.41 | 21.11 | 21.21 | 708,881 | -0.04(-0.21%) |
May 28, 2008 | 20.59 | 21.29 | 20.55 | 21.25 | 796,228 | +0.71(+3.47%) |
May 27, 2008 | 20.42 | 20.57 | 20.20 | 20.54 | 378,553 | +0.23(+1.14%) |
May 26, 2008 | 20.51 | 20.53 | 20.09 | 20.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.51 | 20.53 | 20.09 | 20.31 | 450,290 | -0.23(-1.12%) |
May 22, 2008 | 20.19 | 20.66 | 20.10 | 20.54 | 563,302 | +0.29(+1.42%) |
May 21, 2008 | 20.70 | 20.71 | 20.21 | 20.25 | 663,774 | -0.39(-1.90%) |
May 20, 2008 | 20.88 | 20.92 | 20.22 | 20.65 | 1,134,180 | -0.34(-1.64%) |
May 19, 2008 | 20.69 | 21.13 | 20.58 | 20.99 | 1,163,105 | +0.37(+1.79%) |
May 16, 2008 | 20.66 | 20.76 | 20.41 | 20.62 | 725,741 | -0.06(-0.30%) |
May 15, 2008 | 20.44 | 20.74 | 20.13 | 20.68 | 699,661 | +0.21(+1.01%) |
May 14, 2008 | 20.53 | 20.65 | 20.36 | 20.48 | 581,366 | -0.05(-0.24%) |
May 13, 2008 | 20.29 | 20.59 | 20.21 | 20.53 | 559,418 | +0.27(+1.36%) |
May 12, 2008 | 20.30 | 20.30 | 19.87 | 20.25 | 678,711 | -0.01(-0.03%) |
May 09, 2008 | 20.09 | 20.36 | 19.83 | 20.26 | 349,409 | +0.11(+0.53%) |
May 08, 2008 | 20.32 | 20.38 | 19.79 | 20.15 | 951,143 | -0.01(-0.06%) |
May 07, 2008 | 20.68 | 20.68 | 20.15 | 20.16 | 628,228 | -0.47(-2.27%) |
May 06, 2008 | 20.25 | 20.70 | 20.16 | 20.63 | 624,715 | +0.23(+1.13%) |
May 05, 2008 | 20.51 | 20.65 | 20.18 | 20.40 | 812,904 | -0.24(-1.15%) |
May 02, 2008 | 21.15 | 21.21 | 20.56 | 20.64 | 681,183 | -0.38(-1.81%) |