Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.69 | 23.69 | 23.69 | 23.69 | 253 | -0.24(-1.01%) |
Jul 30, 2008 | 23.54 | 23.97 | 23.54 | 23.94 | 46,806 | +0.53(+2.26%) |
Jul 29, 2008 | 23.41 | 23.43 | 23.28 | 23.41 | 14,382 | +0.20(+0.88%) |
Jul 28, 2008 | 23.42 | 23.42 | 23.20 | 23.20 | 1,084 | -0.21(-0.90%) |
Jul 25, 2008 | 23.49 | 23.49 | 23.42 | 23.42 | 5,526 | +0.12(+0.51%) |
Jul 24, 2008 | 23.64 | 23.64 | 23.30 | 23.30 | 24,709 | -0.55(-2.29%) |
Jul 23, 2008 | 23.89 | 23.91 | 23.84 | 23.84 | 1,513 | -0.10(-0.41%) |
Jul 22, 2008 | 23.89 | 23.94 | 23.81 | 23.94 | 13,887 | +0.00(+0.00%) |
Jul 21, 2008 | 23.82 | 23.94 | 23.76 | 23.94 | 3,596 | +0.26(+1.09%) |
Jul 18, 2008 | 23.74 | 23.80 | 23.68 | 23.68 | 4,941 | +0.08(+0.32%) |
Jul 17, 2008 | 24.75 | 24.75 | 23.60 | 23.61 | 1,557 | +0.02(+0.11%) |
Jul 16, 2008 | 23.37 | 23.58 | 23.37 | 23.58 | 5,895 | -0.06(-0.24%) |
Jul 15, 2008 | 23.48 | 23.64 | 23.35 | 23.64 | 12,707 | -0.11(-0.45%) |
Jul 14, 2008 | 23.90 | 23.98 | 23.74 | 23.74 | 4,060 | -0.06(-0.26%) |
Jul 11, 2008 | 23.74 | 23.81 | 23.58 | 23.81 | 6,355 | -0.07(-0.30%) |
Jul 10, 2008 | 23.60 | 23.89 | 23.55 | 23.88 | 3,535 | +0.19(+0.79%) |
Jul 09, 2008 | 24.13 | 24.13 | 23.68 | 23.69 | 6,816 | -0.30(-1.26%) |
Jul 08, 2008 | 23.75 | 23.99 | 23.65 | 23.99 | 25,116 | +0.16(+0.67%) |
Jul 07, 2008 | 24.15 | 24.15 | 23.63 | 23.83 | 1,872 | -0.15(-0.61%) |
Jul 04, 2008 | 23.45 | 24.10 | 23.45 | 23.98 | 3,119 | +0.00(+0.00%) |
Jul 03, 2008 | 23.45 | 24.10 | 23.45 | 23.98 | 3,119 | -0.03(-0.13%) |
Jul 02, 2008 | 24.51 | 24.51 | 24.01 | 24.01 | 2,603 | -0.55(-2.24%) |
Jul 01, 2008 | 24.33 | 24.56 | 24.33 | 24.56 | 2,595 | -0.15(-0.62%) |
Jun 30, 2008 | 24.61 | 24.72 | 24.61 | 24.71 | 2,494 | +0.16(+0.66%) |
Jun 27, 2008 | 24.13 | 24.55 | 24.13 | 24.55 | 7,722 | -0.06(-0.23%) |
Jun 26, 2008 | 24.79 | 24.79 | 24.61 | 24.61 | 4,403 | -0.64(-2.53%) |
Jun 25, 2008 | 25.06 | 25.31 | 25.02 | 25.25 | 5,050 | +0.27(+1.08%) |
Jun 24, 2008 | 25.22 | 25.22 | 24.98 | 24.98 | 16,174 | -0.26(-1.02%) |
Jun 23, 2008 | 25.28 | 25.28 | 25.23 | 25.23 | 2,481 | +0.13(+0.53%) |
Jun 20, 2008 | 25.37 | 25.37 | 25.10 | 25.10 | 20,587 | -0.46(-1.80%) |
Jun 19, 2008 | 25.54 | 25.56 | 25.41 | 25.56 | 7,918 | +0.15(+0.59%) |
Jun 18, 2008 | 25.48 | 25.49 | 25.35 | 25.41 | 2,680 | -0.19(-0.73%) |
Jun 17, 2008 | 25.76 | 25.76 | 25.59 | 25.60 | 7,053 | -0.15(-0.59%) |
Jun 16, 2008 | 25.54 | 25.75 | 25.54 | 25.75 | 4,543 | +0.13(+0.52%) |
Jun 13, 2008 | 25.51 | 25.61 | 25.46 | 25.61 | 3,947 | +0.41(+1.63%) |
Jun 12, 2008 | 25.30 | 25.38 | 25.12 | 25.20 | 3,294 | -0.13(-0.50%) |
Jun 11, 2008 | 25.30 | 25.43 | 25.28 | 25.33 | 14,486 | -0.24(-0.94%) |
Jun 10, 2008 | 25.59 | 25.68 | 25.46 | 25.57 | 6,286 | -0.12(-0.45%) |
Jun 09, 2008 | 25.62 | 25.77 | 25.55 | 25.69 | 18,122 | -0.03(-0.10%) |
Jun 06, 2008 | 26.12 | 26.12 | 25.71 | 25.71 | 1,663 | -0.47(-1.79%) |
Jun 05, 2008 | 25.98 | 26.18 | 25.98 | 26.18 | 8,288 | +0.42(+1.62%) |
Jun 04, 2008 | 25.77 | 25.95 | 25.77 | 25.77 | 2,018 | +0.13(+0.52%) |
Jun 03, 2008 | 25.89 | 26.01 | 25.61 | 25.63 | 4,932 | -0.19(-0.75%) |
Jun 02, 2008 | 25.91 | 25.91 | 25.72 | 25.83 | 31,785 | -0.27(-1.02%) |
May 30, 2008 | 26.05 | 26.15 | 26.03 | 26.09 | 22,839 | +0.10(+0.40%) |
May 29, 2008 | 25.88 | 25.99 | 25.88 | 25.99 | 845 | +0.14(+0.56%) |
May 28, 2008 | 25.73 | 25.85 | 25.73 | 25.85 | 2,481 | +0.14(+0.55%) |
May 27, 2008 | 25.54 | 25.72 | 25.54 | 25.70 | 1,579 | +0.06(+0.24%) |
May 26, 2008 | 25.76 | 25.76 | 25.49 | 25.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.76 | 25.76 | 25.49 | 25.64 | 17,914 | -0.30(-1.16%) |
May 22, 2008 | 25.87 | 25.95 | 25.85 | 25.94 | 1,911 | +0.09(+0.34%) |
May 21, 2008 | 26.40 | 26.40 | 25.85 | 25.85 | 11,009 | -0.46(-1.75%) |
May 20, 2008 | 26.38 | 26.38 | 26.23 | 26.32 | 11,505 | -0.08(-0.30%) |
May 19, 2008 | 26.45 | 26.67 | 26.33 | 26.40 | 3,738 | -0.05(-0.20%) |
May 16, 2008 | 26.46 | 26.47 | 26.22 | 26.45 | 14,683 | +0.11(+0.40%) |
May 15, 2008 | 26.19 | 26.34 | 26.18 | 26.34 | 8,082 | +0.25(+0.95%) |
May 14, 2008 | 26.25 | 26.38 | 26.08 | 26.09 | 9,840 | +0.05(+0.20%) |
May 13, 2008 | 25.95 | 26.06 | 25.87 | 26.04 | 2,203 | +0.15(+0.58%) |
May 12, 2008 | 25.64 | 25.93 | 25.64 | 25.89 | 2,199 | +0.25(+0.97%) |
May 09, 2008 | 25.59 | 25.64 | 25.48 | 25.64 | 5,238 | -0.12(-0.48%) |
May 08, 2008 | 25.65 | 25.77 | 25.62 | 25.77 | 29,009 | +0.18(+0.69%) |
May 07, 2008 | 26.08 | 26.08 | 25.59 | 25.59 | 5,161 | -0.45(-1.74%) |
May 06, 2008 | 25.81 | 26.07 | 25.76 | 26.04 | 28,055 | +0.30(+1.17%) |
May 05, 2008 | 25.76 | 25.77 | 25.67 | 25.74 | 10,445 | +0.04(+0.14%) |
May 02, 2008 | 25.86 | 25.86 | 25.60 | 25.70 | 27,675 | +0.16(+0.63%) |