Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.89 | 22.09 | 21.81 | 21.82 | 9,669 | -0.15(-0.70%) |
Jul 30, 2008 | 21.90 | 22.03 | 21.80 | 21.97 | 11,864 | +0.34(+1.59%) |
Jul 29, 2008 | 21.62 | 21.62 | 21.39 | 21.62 | 23,038 | +0.24(+1.12%) |
Jul 28, 2008 | 21.62 | 21.63 | 21.38 | 21.38 | 3,783 | -0.14(-0.64%) |
Jul 25, 2008 | 21.62 | 21.67 | 21.52 | 21.52 | 21,667 | -0.10(-0.46%) |
Jul 24, 2008 | 21.94 | 21.94 | 21.62 | 21.62 | 88,557 | -0.44(-2.01%) |
Jul 23, 2008 | 21.86 | 22.21 | 21.86 | 22.07 | 34,582 | +0.18(+0.83%) |
Jul 22, 2008 | 21.53 | 21.88 | 21.43 | 21.88 | 23,721 | +0.23(+1.07%) |
Jul 21, 2008 | 21.74 | 21.75 | 21.63 | 21.65 | 52,961 | +0.02(+0.09%) |
Jul 18, 2008 | 21.62 | 21.74 | 21.58 | 21.63 | 38,511 | -0.04(-0.18%) |
Jul 17, 2008 | 21.60 | 21.67 | 21.32 | 21.67 | 58,237 | +0.41(+1.92%) |
Jul 16, 2008 | 20.95 | 21.26 | 20.88 | 21.26 | 31,570 | +0.35(+1.69%) |
Jul 15, 2008 | 20.63 | 21.17 | 20.61 | 20.91 | 37,372 | -0.10(-0.46%) |
Jul 14, 2008 | 21.54 | 21.54 | 21.00 | 21.01 | 27,828 | -0.31(-1.46%) |
Jul 11, 2008 | 21.26 | 21.63 | 20.98 | 21.32 | 35,260 | +0.00(+0.00%) |
Jul 10, 2008 | 21.40 | 21.52 | 21.28 | 21.32 | 17,927 | +0.10(+0.48%) |
Jul 09, 2008 | 21.63 | 21.71 | 21.20 | 21.22 | 12,530 | -0.35(-1.64%) |
Jul 08, 2008 | 21.19 | 21.57 | 21.13 | 21.57 | 45,275 | +0.29(+1.37%) |
Jul 07, 2008 | 21.52 | 21.63 | 21.07 | 21.28 | 59,266 | -0.19(-0.89%) |
Jul 04, 2008 | 21.70 | 21.70 | 21.33 | 21.47 | 20,692 | +0.00(+0.00%) |
Jul 03, 2008 | 21.70 | 21.70 | 21.33 | 21.47 | 20,692 | -0.02(-0.09%) |
Jul 02, 2008 | 21.95 | 21.98 | 21.49 | 21.49 | 11,329 | -0.36(-1.67%) |
Jul 01, 2008 | 21.48 | 21.86 | 21.44 | 21.86 | 12,436 | +0.10(+0.45%) |
Jun 30, 2008 | 21.85 | 21.85 | 21.75 | 21.76 | 3,137 | -0.07(-0.32%) |
Jun 27, 2008 | 21.85 | 21.85 | 21.72 | 21.83 | 19,681 | -0.07(-0.31%) |
Jun 26, 2008 | 22.21 | 22.22 | 21.90 | 21.90 | 24,286 | -0.63(-2.79%) |
Jun 25, 2008 | 22.51 | 22.52 | 22.51 | 22.52 | 7,856 | +0.03(+0.14%) |
Jun 24, 2008 | 22.54 | 22.69 | 22.43 | 22.49 | 17,172 | -0.14(-0.63%) |
Jun 23, 2008 | 22.70 | 22.70 | 22.56 | 22.63 | 14,294 | -0.02(-0.07%) |
Jun 20, 2008 | 22.75 | 22.75 | 22.59 | 22.65 | 7,984 | -0.37(-1.62%) |
Jun 19, 2008 | 22.91 | 23.08 | 22.83 | 23.02 | 8,028 | +0.07(+0.32%) |
Jun 18, 2008 | 22.98 | 23.03 | 22.93 | 22.95 | 9,859 | -0.20(-0.86%) |
Jun 17, 2008 | 23.27 | 23.29 | 23.15 | 23.15 | 15,342 | -0.13(-0.57%) |
Jun 16, 2008 | 23.18 | 23.34 | 23.18 | 23.28 | 12,111 | +0.06(+0.28%) |
Jun 13, 2008 | 23.19 | 23.23 | 23.05 | 23.22 | 21,457 | +0.31(+1.37%) |
Jun 12, 2008 | 23.04 | 23.07 | 22.87 | 22.90 | 13,290 | +0.09(+0.40%) |
Jun 11, 2008 | 23.06 | 23.06 | 22.81 | 22.81 | 4,422 | -0.35(-1.52%) |
Jun 10, 2008 | 23.18 | 23.23 | 23.13 | 23.16 | 31,881 | -0.04(-0.17%) |
Jun 09, 2008 | 23.24 | 23.25 | 23.01 | 23.21 | 10,283 | -0.02(-0.09%) |
Jun 06, 2008 | 23.70 | 23.70 | 23.20 | 23.23 | 14,119 | -0.58(-2.45%) |
Jun 05, 2008 | 23.49 | 23.81 | 23.49 | 23.81 | 9,622 | +0.36(+1.53%) |
Jun 04, 2008 | 23.39 | 23.49 | 23.38 | 23.45 | 14,575 | +0.00(+0.00%) |
Jun 03, 2008 | 23.61 | 23.61 | 23.31 | 23.45 | 18,739 | -0.09(-0.36%) |
Jun 02, 2008 | 23.64 | 23.64 | 23.42 | 23.54 | 56,471 | -0.20(-0.85%) |
May 30, 2008 | 23.74 | 23.80 | 23.72 | 23.74 | 6,260 | +0.03(+0.12%) |
May 29, 2008 | 23.79 | 23.79 | 23.71 | 23.71 | 1,677 | +0.25(+1.07%) |
May 28, 2008 | 23.40 | 23.46 | 23.38 | 23.46 | 5,473 | +0.06(+0.24%) |
May 27, 2008 | 23.29 | 23.41 | 23.29 | 23.40 | 27,971 | +0.17(+0.75%) |
May 26, 2008 | 23.32 | 23.32 | 23.17 | 23.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.32 | 23.17 | 23.23 | 3,727 | -0.28(-1.17%) |
May 22, 2008 | 23.52 | 23.60 | 23.47 | 23.51 | 12,165 | +0.02(+0.07%) |
May 21, 2008 | 23.91 | 23.91 | 23.45 | 23.49 | 32,989 | -0.36(-1.50%) |
May 20, 2008 | 23.89 | 23.89 | 23.80 | 23.85 | 9,548 | -0.19(-0.78%) |
May 19, 2008 | 24.14 | 24.23 | 24.03 | 24.03 | 5,044 | +0.03(+0.12%) |
May 16, 2008 | 24.02 | 24.02 | 23.92 | 24.00 | 9,272 | -0.04(-0.17%) |
May 15, 2008 | 23.74 | 24.04 | 23.74 | 24.04 | 3,606 | +0.30(+1.26%) |
May 14, 2008 | 23.88 | 23.95 | 23.74 | 23.74 | 15,441 | +0.12(+0.51%) |
May 13, 2008 | 23.62 | 23.66 | 23.55 | 23.62 | 3,453 | -0.04(-0.15%) |
May 12, 2008 | 23.40 | 23.66 | 23.40 | 23.66 | 10,451 | +0.24(+1.02%) |
May 09, 2008 | 23.44 | 23.48 | 23.34 | 23.42 | 6,381 | -0.09(-0.36%) |
May 08, 2008 | 23.57 | 23.57 | 23.49 | 23.51 | 18,906 | +0.03(+0.12%) |
May 07, 2008 | 23.91 | 23.91 | 23.48 | 23.48 | 14,050 | -0.37(-1.55%) |
May 06, 2008 | 23.58 | 23.91 | 23.55 | 23.85 | 2,081 | +0.17(+0.72%) |
May 05, 2008 | 23.67 | 23.78 | 23.66 | 23.68 | 11,445 | -0.10(-0.41%) |
May 02, 2008 | 23.92 | 23.92 | 23.66 | 23.77 | 19,212 | +0.12(+0.50%) |