Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.42 | 22.46 | 22.10 | 22.17 | 242,428 | -0.42(-1.85%) |
Jul 30, 2008 | 22.27 | 22.66 | 22.25 | 22.58 | 296,758 | +0.12(+0.56%) |
Jul 29, 2008 | 22.46 | 22.51 | 22.27 | 22.46 | 254,929 | -0.34(-1.50%) |
Jul 28, 2008 | 23.22 | 23.22 | 22.75 | 22.80 | 332,390 | -0.04(-0.19%) |
Jul 25, 2008 | 22.56 | 22.87 | 22.44 | 22.85 | 247,176 | +0.60(+2.69%) |
Jul 24, 2008 | 22.35 | 22.45 | 22.18 | 22.25 | 274,945 | +0.35(+1.60%) |
Jul 23, 2008 | 21.88 | 22.08 | 21.82 | 21.90 | 194,271 | -0.42(-1.90%) |
Jul 22, 2008 | 22.06 | 22.40 | 22.06 | 22.32 | 196,595 | +0.01(+0.03%) |
Jul 21, 2008 | 22.26 | 22.40 | 22.17 | 22.31 | 166,748 | -0.09(-0.41%) |
Jul 18, 2008 | 22.16 | 22.47 | 21.96 | 22.41 | 1,789,097 | +0.92(+4.27%) |
Jul 17, 2008 | 21.59 | 21.84 | 21.20 | 21.49 | 699,658 | -0.99(-4.39%) |
Jul 16, 2008 | 22.75 | 22.78 | 22.33 | 22.48 | 304,380 | -0.78(-3.34%) |
Jul 15, 2008 | 23.05 | 23.49 | 23.02 | 23.25 | 357,208 | +0.23(+0.98%) |
Jul 14, 2008 | 23.08 | 23.20 | 22.97 | 23.03 | 176,557 | -0.11(-0.47%) |
Jul 11, 2008 | 23.09 | 23.32 | 22.97 | 23.14 | 339,770 | -0.60(-2.54%) |
Jul 10, 2008 | 23.64 | 23.78 | 23.36 | 23.74 | 568,450 | +1.60(+7.21%) |
Jul 09, 2008 | 22.25 | 22.48 | 22.11 | 22.14 | 260,097 | -0.06(-0.27%) |
Jul 08, 2008 | 22.28 | 22.33 | 22.05 | 22.20 | 253,162 | -0.49(-2.15%) |
Jul 07, 2008 | 22.58 | 22.99 | 22.54 | 22.69 | 262,996 | -0.21(-0.91%) |
Jul 04, 2008 | 22.93 | 22.99 | 22.65 | 22.90 | 295,667 | +0.00(+0.00%) |
Jul 03, 2008 | 22.93 | 22.99 | 22.65 | 22.90 | 295,667 | +0.72(+3.23%) |
Jul 02, 2008 | 22.39 | 22.40 | 22.15 | 22.18 | 329,601 | -0.34(-1.52%) |
Jul 01, 2008 | 22.21 | 22.56 | 22.13 | 22.52 | 413,845 | +0.44(+2.01%) |
Jun 30, 2008 | 22.07 | 22.21 | 22.05 | 22.08 | 107,732 | -0.04(-0.20%) |
Jun 27, 2008 | 22.09 | 22.26 | 22.03 | 22.13 | 175,078 | +0.14(+0.64%) |
Jun 26, 2008 | 22.47 | 22.47 | 21.93 | 21.98 | 247,778 | -0.15(-0.69%) |
Jun 25, 2008 | 22.02 | 22.21 | 21.94 | 22.14 | 157,441 | +0.21(+0.95%) |
Jun 24, 2008 | 21.79 | 22.04 | 21.65 | 21.93 | 154,167 | +0.08(+0.37%) |
Jun 23, 2008 | 21.75 | 21.91 | 21.68 | 21.85 | 178,419 | +0.12(+0.56%) |
Jun 20, 2008 | 21.86 | 21.88 | 21.66 | 21.73 | 160,071 | -0.09(-0.41%) |
Jun 19, 2008 | 21.84 | 21.90 | 21.75 | 21.82 | 127,482 | +0.11(+0.50%) |
Jun 18, 2008 | 21.76 | 21.82 | 21.62 | 21.71 | 134,412 | -0.25(-1.14%) |
Jun 17, 2008 | 22.18 | 22.20 | 21.96 | 21.96 | 307,027 | -0.33(-1.46%) |
Jun 16, 2008 | 22.21 | 22.38 | 22.13 | 22.28 | 119,450 | -0.04(-0.20%) |
Jun 13, 2008 | 22.16 | 22.41 | 22.13 | 22.33 | 145,969 | +0.17(+0.76%) |
Jun 12, 2008 | 22.37 | 22.40 | 22.15 | 22.16 | 130,559 | -0.24(-1.08%) |
Jun 11, 2008 | 22.64 | 22.64 | 22.28 | 22.40 | 311,066 | +0.27(+1.22%) |
Jun 10, 2008 | 22.24 | 22.27 | 22.10 | 22.13 | 100,063 | -0.33(-1.45%) |
Jun 09, 2008 | 22.59 | 22.63 | 22.37 | 22.46 | 150,364 | +0.15(+0.67%) |
Jun 06, 2008 | 22.40 | 22.45 | 22.27 | 22.31 | 152,044 | -0.32(-1.42%) |
Jun 05, 2008 | 22.46 | 22.63 | 22.44 | 22.63 | 99,549 | +0.39(+1.74%) |
Jun 04, 2008 | 22.07 | 22.31 | 22.05 | 22.24 | 196,354 | +0.08(+0.34%) |
Jun 03, 2008 | 22.12 | 22.27 | 22.05 | 22.17 | 188,573 | -0.06(-0.29%) |
Jun 02, 2008 | 22.13 | 22.29 | 22.05 | 22.23 | 91,830 | -0.19(-0.86%) |
May 30, 2008 | 22.29 | 22.50 | 22.27 | 22.42 | 229,577 | +0.19(+0.87%) |
May 29, 2008 | 22.08 | 22.33 | 21.99 | 22.23 | 176,977 | -0.22(-0.97%) |
May 28, 2008 | 22.41 | 22.51 | 22.28 | 22.45 | 173,939 | -0.08(-0.36%) |
May 27, 2008 | 22.40 | 22.62 | 22.40 | 22.53 | 151,552 | +0.45(+2.06%) |
May 26, 2008 | 22.33 | 22.34 | 22.01 | 22.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.33 | 22.34 | 22.01 | 22.07 | 130,937 | -0.22(-0.99%) |
May 22, 2008 | 22.02 | 22.42 | 22.01 | 22.29 | 149,469 | +0.60(+2.78%) |
May 21, 2008 | 21.92 | 21.98 | 21.65 | 21.69 | 107,807 | -0.11(-0.52%) |
May 20, 2008 | 21.83 | 21.85 | 21.63 | 21.80 | 180,546 | -0.07(-0.33%) |
May 19, 2008 | 21.98 | 22.05 | 21.73 | 21.88 | 173,156 | -0.01(-0.04%) |
May 16, 2008 | 21.82 | 21.89 | 21.72 | 21.88 | 187,171 | +0.10(+0.48%) |
May 15, 2008 | 21.82 | 21.86 | 21.68 | 21.78 | 183,102 | +0.00(+0.00%) |
May 14, 2008 | 22.00 | 22.01 | 21.76 | 21.78 | 267,759 | -0.37(-1.65%) |
May 13, 2008 | 22.25 | 22.28 | 22.11 | 22.15 | 159,922 | +0.02(+0.09%) |
May 12, 2008 | 21.78 | 22.13 | 21.73 | 22.13 | 195,111 | +0.64(+2.98%) |
May 09, 2008 | 21.44 | 21.64 | 21.42 | 21.49 | 136,466 | +0.21(+0.96%) |
May 08, 2008 | 21.20 | 21.41 | 21.17 | 21.28 | 343,882 | +0.30(+1.44%) |
May 07, 2008 | 21.08 | 21.13 | 20.95 | 20.98 | 180,996 | -0.46(-2.16%) |
May 06, 2008 | 21.35 | 21.53 | 21.30 | 21.44 | 154,167 | +0.43(+2.03%) |
May 05, 2008 | 21.10 | 21.11 | 20.92 | 21.02 | 119,977 | +0.11(+0.54%) |
May 02, 2008 | 21.08 | 21.10 | 20.85 | 20.90 | 179,975 | -0.58(-2.70%) |