Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.14 | 24.14 | 23.25 | 23.25 | 9,997 | -0.81(-3.35%) |
Jul 30, 2008 | 23.54 | 24.14 | 22.91 | 24.06 | 17,899 | +0.45(+1.92%) |
Jul 29, 2008 | 23.61 | 23.93 | 23.48 | 23.61 | 8,501 | -0.23(-0.98%) |
Jul 28, 2008 | 23.70 | 24.04 | 23.70 | 23.84 | 10,562 | +0.12(+0.51%) |
Jul 25, 2008 | 23.02 | 23.72 | 22.94 | 23.72 | 20,918 | +0.41(+1.76%) |
Jul 24, 2008 | 24.18 | 24.49 | 23.10 | 23.31 | 25,594 | -0.87(-3.62%) |
Jul 23, 2008 | 24.88 | 24.90 | 23.98 | 24.18 | 21,440 | -0.69(-2.77%) |
Jul 22, 2008 | 26.36 | 26.36 | 24.80 | 24.87 | 16,012 | -1.17(-4.50%) |
Jul 21, 2008 | 24.57 | 26.09 | 24.49 | 26.05 | 24,865 | +1.56(+6.38%) |
Jul 18, 2008 | 23.84 | 24.57 | 23.84 | 24.48 | 17,064 | +0.45(+1.88%) |
Jul 17, 2008 | 23.95 | 24.49 | 23.56 | 24.03 | 28,100 | +0.10(+0.40%) |
Jul 16, 2008 | 25.07 | 25.33 | 23.91 | 23.93 | 36,766 | -1.13(-4.53%) |
Jul 15, 2008 | 26.93 | 26.93 | 24.34 | 25.07 | 21,653 | -0.05(-0.19%) |
Jul 14, 2008 | 24.39 | 25.41 | 24.39 | 25.12 | 10,965 | +0.51(+2.08%) |
Jul 11, 2008 | 24.39 | 24.73 | 24.39 | 24.60 | 7,740 | +0.21(+0.86%) |
Jul 10, 2008 | 24.80 | 24.88 | 24.18 | 24.39 | 20,921 | +0.05(+0.22%) |
Jul 09, 2008 | 23.72 | 24.34 | 23.72 | 24.34 | 19,205 | +0.16(+0.64%) |
Jul 08, 2008 | 24.83 | 24.84 | 23.30 | 24.18 | 43,755 | -0.89(-3.56%) |
Jul 07, 2008 | 25.79 | 25.79 | 24.03 | 25.08 | 62,103 | -0.15(-0.58%) |
Jul 04, 2008 | 25.41 | 25.41 | 24.97 | 25.22 | 29,203 | +0.00(+0.00%) |
Jul 03, 2008 | 25.41 | 25.41 | 24.97 | 25.22 | 29,203 | -0.44(-1.70%) |
Jul 02, 2008 | 25.74 | 26.93 | 25.43 | 25.66 | 23,833 | -0.58(-2.22%) |
Jul 01, 2008 | 25.74 | 26.32 | 25.29 | 26.24 | 19,818 | +0.66(+2.59%) |
Jun 30, 2008 | 25.42 | 26.13 | 25.25 | 25.58 | 16,125 | +0.23(+0.92%) |
Jun 27, 2008 | 24.96 | 25.48 | 24.96 | 25.35 | 8,198 | +0.55(+2.23%) |
Jun 26, 2008 | 24.70 | 24.80 | 24.49 | 24.80 | 17,370 | +0.11(+0.46%) |
Jun 25, 2008 | 24.68 | 24.68 | 24.26 | 24.68 | 26,491 | -0.02(-0.06%) |
Jun 24, 2008 | 25.15 | 25.27 | 24.67 | 24.70 | 16,448 | -0.23(-0.93%) |
Jun 23, 2008 | 24.56 | 24.96 | 24.56 | 24.93 | 5,885 | +0.44(+1.81%) |
Jun 20, 2008 | 24.76 | 24.76 | 24.48 | 24.49 | 14,529 | -0.29(-1.17%) |
Jun 19, 2008 | 25.10 | 25.27 | 24.67 | 24.77 | 18,328 | -0.33(-1.30%) |
Jun 18, 2008 | 24.77 | 25.19 | 24.77 | 25.10 | 11,933 | +0.30(+1.19%) |
Jun 17, 2008 | 24.57 | 24.80 | 24.38 | 24.80 | 26,768 | +0.40(+1.65%) |
Jun 16, 2008 | 23.96 | 24.52 | 23.34 | 24.40 | 24,446 | +0.51(+2.11%) |
Jun 13, 2008 | 23.94 | 23.94 | 23.43 | 23.90 | 9,398 | +0.10(+0.42%) |
Jun 12, 2008 | 23.93 | 24.03 | 23.30 | 23.80 | 6,234 | +0.39(+1.66%) |
Jun 11, 2008 | 23.63 | 23.64 | 22.96 | 23.41 | 15,238 | +0.47(+2.03%) |
Jun 10, 2008 | 23.28 | 23.41 | 22.94 | 22.94 | 15,045 | -0.21(-0.92%) |
Jun 09, 2008 | 22.81 | 23.27 | 22.66 | 23.16 | 16,548 | +0.35(+1.54%) |
Jun 06, 2008 | 22.94 | 22.94 | 22.70 | 22.81 | 12,336 | +0.22(+0.97%) |
Jun 05, 2008 | 22.14 | 22.62 | 22.14 | 22.59 | 9,191 | +0.11(+0.48%) |
Jun 04, 2008 | 22.70 | 22.83 | 22.32 | 22.48 | 17,709 | -0.44(-1.93%) |
Jun 03, 2008 | 23.61 | 23.61 | 22.56 | 22.92 | 7,775 | -0.18(-0.76%) |
Jun 02, 2008 | 24.09 | 24.09 | 23.10 | 23.10 | 9,462 | -0.47(-2.01%) |
May 30, 2008 | 22.70 | 23.67 | 22.42 | 23.57 | 33,138 | +0.45(+1.93%) |
May 29, 2008 | 23.10 | 23.39 | 23.08 | 23.13 | 11,610 | -0.12(-0.53%) |
May 28, 2008 | 22.48 | 23.25 | 22.03 | 23.25 | 21,415 | -0.22(-0.94%) |
May 27, 2008 | 22.94 | 24.21 | 22.94 | 23.47 | 44,503 | +0.45(+1.94%) |
May 26, 2008 | 22.79 | 23.15 | 22.42 | 23.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.79 | 23.15 | 22.42 | 23.03 | 9,211 | +0.36(+1.57%) |
May 22, 2008 | 24.14 | 24.35 | 22.66 | 22.67 | 24,217 | -0.88(-3.75%) |
May 21, 2008 | 22.82 | 23.56 | 22.33 | 23.55 | 63,293 | +0.85(+3.77%) |
May 20, 2008 | 22.74 | 22.75 | 21.86 | 22.70 | 30,590 | +0.06(+0.28%) |
May 19, 2008 | 22.52 | 22.63 | 22.41 | 22.63 | 8,695 | +0.23(+1.04%) |
May 16, 2008 | 22.17 | 22.40 | 22.03 | 22.40 | 11,700 | +0.26(+1.18%) |
May 15, 2008 | 22.09 | 22.17 | 21.96 | 22.14 | 5,321 | -0.03(-0.13%) |
May 14, 2008 | 22.01 | 22.17 | 22.01 | 22.17 | 10,575 | +0.08(+0.38%) |
May 13, 2008 | 21.47 | 22.11 | 21.47 | 22.09 | 20,382 | +0.22(+0.99%) |
May 12, 2008 | 22.77 | 22.77 | 21.78 | 21.87 | 40,653 | -0.41(-1.86%) |
May 09, 2008 | 22.18 | 22.29 | 22.05 | 22.28 | 1,612 | +0.12(+0.56%) |
May 08, 2008 | 22.14 | 22.32 | 21.94 | 22.16 | 18,312 | +0.14(+0.66%) |
May 07, 2008 | 22.37 | 22.37 | 22.01 | 22.01 | 6,050 | -0.25(-1.11%) |
May 06, 2008 | 21.87 | 22.26 | 21.70 | 22.26 | 13,723 | +0.23(+1.06%) |
May 05, 2008 | 21.79 | 22.03 | 21.70 | 22.03 | 9,007 | +0.23(+1.04%) |
May 02, 2008 | 22.01 | 22.01 | 21.68 | 21.80 | 9,152 | -0.40(-1.79%) |