Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.40 | 22.45 | 22.08 | 22.15 | 242,589 | -0.42(-1.85%) |
Jul 30, 2008 | 22.26 | 22.65 | 22.23 | 22.57 | 296,955 | +0.12(+0.56%) |
Jul 29, 2008 | 22.44 | 22.50 | 22.26 | 22.44 | 255,099 | -0.34(-1.50%) |
Jul 28, 2008 | 23.20 | 23.20 | 22.73 | 22.79 | 332,610 | -0.04(-0.19%) |
Jul 25, 2008 | 22.54 | 22.85 | 22.42 | 22.83 | 247,340 | +0.60(+2.69%) |
Jul 24, 2008 | 22.34 | 22.43 | 22.16 | 22.23 | 275,128 | +0.35(+1.60%) |
Jul 23, 2008 | 21.86 | 22.07 | 21.81 | 21.88 | 194,400 | -0.42(-1.90%) |
Jul 22, 2008 | 22.04 | 22.38 | 22.04 | 22.31 | 196,725 | +0.01(+0.03%) |
Jul 21, 2008 | 22.24 | 22.39 | 22.15 | 22.30 | 166,858 | -0.09(-0.41%) |
Jul 18, 2008 | 22.14 | 22.46 | 21.95 | 22.39 | 1,790,285 | +0.92(+4.27%) |
Jul 17, 2008 | 21.58 | 21.83 | 21.19 | 21.48 | 700,123 | -0.98(-4.39%) |
Jul 16, 2008 | 22.73 | 22.76 | 22.31 | 22.46 | 304,582 | -0.78(-3.34%) |
Jul 15, 2008 | 23.04 | 23.47 | 23.00 | 23.24 | 357,445 | +0.23(+0.98%) |
Jul 14, 2008 | 23.07 | 23.18 | 22.96 | 23.01 | 176,674 | -0.11(-0.47%) |
Jul 11, 2008 | 23.08 | 23.30 | 22.96 | 23.12 | 339,996 | -0.60(-2.54%) |
Jul 10, 2008 | 23.62 | 23.76 | 23.35 | 23.72 | 568,827 | +1.60(+7.21%) |
Jul 09, 2008 | 22.24 | 22.46 | 22.10 | 22.13 | 260,270 | -0.06(-0.27%) |
Jul 08, 2008 | 22.26 | 22.32 | 22.03 | 22.19 | 253,330 | -0.49(-2.15%) |
Jul 07, 2008 | 22.57 | 22.98 | 22.53 | 22.67 | 263,170 | -0.21(-0.91%) |
Jul 04, 2008 | 22.91 | 22.98 | 22.64 | 22.88 | 295,863 | +0.00(+0.00%) |
Jul 03, 2008 | 22.91 | 22.98 | 22.64 | 22.88 | 295,863 | +0.72(+3.23%) |
Jul 02, 2008 | 22.38 | 22.38 | 22.14 | 22.17 | 329,819 | -0.34(-1.52%) |
Jul 01, 2008 | 22.20 | 22.55 | 22.11 | 22.51 | 414,119 | +0.44(+2.01%) |
Jun 30, 2008 | 22.06 | 22.19 | 22.04 | 22.07 | 107,804 | -0.04(-0.20%) |
Jun 27, 2008 | 22.07 | 22.24 | 22.01 | 22.11 | 175,194 | +0.14(+0.64%) |
Jun 26, 2008 | 22.45 | 22.45 | 21.91 | 21.97 | 247,942 | -0.15(-0.69%) |
Jun 25, 2008 | 22.01 | 22.20 | 21.93 | 22.12 | 157,545 | +0.21(+0.95%) |
Jun 24, 2008 | 21.77 | 22.02 | 21.64 | 21.91 | 154,269 | +0.08(+0.37%) |
Jun 23, 2008 | 21.74 | 21.90 | 21.66 | 21.83 | 178,537 | +0.12(+0.56%) |
Jun 20, 2008 | 21.84 | 21.87 | 21.64 | 21.71 | 160,177 | -0.09(-0.41%) |
Jun 19, 2008 | 21.83 | 21.88 | 21.74 | 21.80 | 127,566 | +0.11(+0.50%) |
Jun 18, 2008 | 21.75 | 21.80 | 21.61 | 21.69 | 134,502 | -0.25(-1.14%) |
Jun 17, 2008 | 22.17 | 22.18 | 21.94 | 21.94 | 307,231 | -0.33(-1.46%) |
Jun 16, 2008 | 22.19 | 22.36 | 22.11 | 22.27 | 119,529 | -0.04(-0.20%) |
Jun 13, 2008 | 22.14 | 22.40 | 22.12 | 22.31 | 146,066 | +0.17(+0.76%) |
Jun 12, 2008 | 22.36 | 22.38 | 22.14 | 22.14 | 130,646 | -0.24(-1.08%) |
Jun 11, 2008 | 22.62 | 22.62 | 22.27 | 22.38 | 311,273 | +0.27(+1.22%) |
Jun 10, 2008 | 22.23 | 22.25 | 22.08 | 22.11 | 100,130 | -0.33(-1.45%) |
Jun 09, 2008 | 22.58 | 22.61 | 22.35 | 22.44 | 150,464 | +0.15(+0.67%) |
Jun 06, 2008 | 22.39 | 22.43 | 22.26 | 22.29 | 152,145 | -0.32(-1.42%) |
Jun 05, 2008 | 22.45 | 22.61 | 22.42 | 22.61 | 99,615 | +0.39(+1.74%) |
Jun 04, 2008 | 22.05 | 22.30 | 22.03 | 22.23 | 196,484 | +0.08(+0.34%) |
Jun 03, 2008 | 22.10 | 22.25 | 22.03 | 22.15 | 188,698 | -0.06(-0.29%) |
Jun 02, 2008 | 22.11 | 22.27 | 22.03 | 22.22 | 91,891 | -0.19(-0.86%) |
May 30, 2008 | 22.27 | 22.48 | 22.26 | 22.41 | 229,729 | +0.19(+0.87%) |
May 29, 2008 | 22.06 | 22.32 | 21.97 | 22.22 | 177,094 | -0.22(-0.97%) |
May 28, 2008 | 22.39 | 22.49 | 22.27 | 22.43 | 174,055 | -0.08(-0.36%) |
May 27, 2008 | 22.39 | 22.61 | 22.39 | 22.51 | 151,653 | +0.45(+2.06%) |
May 26, 2008 | 22.32 | 22.32 | 22.00 | 22.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.32 | 22.32 | 22.00 | 22.06 | 131,024 | -0.22(-0.99%) |
May 22, 2008 | 22.01 | 22.41 | 22.00 | 22.28 | 149,568 | +0.60(+2.78%) |
May 21, 2008 | 21.91 | 21.97 | 21.64 | 21.68 | 107,878 | -0.11(-0.52%) |
May 20, 2008 | 21.81 | 21.84 | 21.62 | 21.79 | 180,666 | -0.07(-0.33%) |
May 19, 2008 | 21.97 | 22.04 | 21.72 | 21.86 | 173,271 | -0.01(-0.04%) |
May 16, 2008 | 21.81 | 21.88 | 21.71 | 21.87 | 187,295 | +0.10(+0.48%) |
May 15, 2008 | 21.81 | 21.84 | 21.66 | 21.77 | 183,223 | +0.00(+0.00%) |
May 14, 2008 | 21.98 | 21.99 | 21.75 | 21.77 | 267,936 | -0.37(-1.65%) |
May 13, 2008 | 22.23 | 22.27 | 22.09 | 22.13 | 160,028 | +0.02(+0.09%) |
May 12, 2008 | 21.77 | 22.11 | 21.72 | 22.11 | 195,240 | +0.64(+2.98%) |
May 09, 2008 | 21.43 | 21.63 | 21.40 | 21.47 | 136,556 | +0.20(+0.96%) |
May 08, 2008 | 21.18 | 21.40 | 21.15 | 21.27 | 344,110 | +0.30(+1.44%) |
May 07, 2008 | 21.07 | 21.12 | 20.94 | 20.97 | 181,117 | -0.46(-2.16%) |
May 06, 2008 | 21.33 | 21.52 | 21.28 | 21.43 | 154,269 | +0.43(+2.03%) |
May 05, 2008 | 21.09 | 21.09 | 20.91 | 21.00 | 120,057 | +0.11(+0.54%) |
May 02, 2008 | 21.07 | 21.09 | 20.83 | 20.89 | 180,094 | -0.58(-2.70%) |