Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.91 | 25.11 | 24.76 | 24.95 | 496,587 | +0.01(+0.04%) |
Jul 30, 2008 | 24.58 | 24.94 | 24.53 | 24.94 | 445,977 | +0.31(+1.26%) |
Jul 29, 2008 | 24.63 | 24.63 | 23.75 | 24.63 | 474,133 | +0.76(+3.17%) |
Jul 28, 2008 | 24.08 | 24.43 | 23.83 | 23.87 | 417,158 | -0.28(-1.17%) |
Jul 25, 2008 | 24.07 | 24.34 | 23.85 | 24.15 | 617,166 | +0.01(+0.06%) |
Jul 24, 2008 | 24.35 | 24.45 | 24.09 | 24.14 | 537,466 | -0.25(-1.01%) |
Jul 23, 2008 | 24.08 | 24.41 | 23.88 | 24.39 | 597,034 | +0.31(+1.27%) |
Jul 22, 2008 | 23.05 | 24.12 | 22.83 | 24.08 | 444,846 | +0.84(+3.61%) |
Jul 21, 2008 | 23.51 | 23.53 | 23.17 | 23.24 | 427,024 | -0.24(-1.03%) |
Jul 18, 2008 | 23.02 | 23.50 | 22.69 | 23.48 | 559,803 | +0.44(+1.91%) |
Jul 17, 2008 | 21.85 | 23.04 | 21.85 | 23.04 | 741,878 | +0.26(+1.15%) |
Jul 16, 2008 | 21.75 | 22.78 | 21.57 | 22.78 | 773,364 | +1.01(+4.63%) |
Jul 15, 2008 | 22.07 | 22.38 | 21.77 | 21.77 | 609,121 | -0.46(-2.07%) |
Jul 14, 2008 | 22.95 | 23.27 | 22.23 | 22.23 | 355,511 | -0.51(-2.24%) |
Jul 11, 2008 | 22.77 | 23.03 | 22.52 | 22.74 | 430,763 | -0.23(-0.99%) |
Jul 10, 2008 | 23.37 | 23.37 | 22.84 | 22.97 | 531,067 | -0.34(-1.44%) |
Jul 09, 2008 | 23.53 | 23.64 | 23.25 | 23.30 | 522,147 | -0.15(-0.65%) |
Jul 08, 2008 | 22.72 | 23.48 | 22.61 | 23.46 | 637,831 | +0.69(+3.04%) |
Jul 07, 2008 | 23.25 | 23.41 | 22.77 | 22.77 | 403,328 | -0.42(-1.83%) |
Jul 04, 2008 | 23.31 | 23.37 | 22.98 | 23.19 | 362,419 | +0.00(+0.00%) |
Jul 03, 2008 | 23.31 | 23.37 | 22.98 | 23.19 | 362,419 | -0.09(-0.40%) |
Jul 02, 2008 | 23.28 | 23.56 | 23.14 | 23.28 | 455,278 | -0.01(-0.04%) |
Jul 01, 2008 | 22.97 | 23.33 | 22.91 | 23.29 | 494,902 | +0.22(+0.94%) |
Jun 30, 2008 | 23.40 | 23.46 | 23.08 | 23.08 | 440,963 | -0.37(-1.58%) |
Jun 27, 2008 | 23.85 | 23.86 | 23.26 | 23.45 | 843,362 | -0.41(-1.70%) |
Jun 26, 2008 | 23.96 | 24.20 | 23.84 | 23.85 | 303,454 | -0.22(-0.90%) |
Jun 25, 2008 | 23.98 | 24.31 | 23.91 | 24.07 | 347,062 | +0.16(+0.68%) |
Jun 24, 2008 | 24.01 | 24.19 | 23.76 | 23.91 | 444,267 | -0.06(-0.27%) |
Jun 23, 2008 | 24.27 | 24.43 | 23.94 | 23.97 | 428,751 | -0.28(-1.14%) |
Jun 20, 2008 | 24.38 | 24.46 | 24.07 | 24.25 | 536,262 | -0.21(-0.85%) |
Jun 19, 2008 | 24.27 | 24.61 | 24.25 | 24.45 | 391,355 | +0.03(+0.12%) |
Jun 18, 2008 | 24.50 | 24.66 | 24.25 | 24.43 | 396,528 | -0.15(-0.62%) |
Jun 17, 2008 | 24.57 | 24.62 | 24.41 | 24.58 | 629,000 | +0.03(+0.14%) |
Jun 16, 2008 | 24.38 | 24.58 | 24.14 | 24.54 | 370,984 | +0.08(+0.32%) |
Jun 13, 2008 | 24.66 | 24.88 | 24.23 | 24.46 | 394,157 | -0.09(-0.38%) |
Jun 12, 2008 | 24.44 | 24.67 | 24.31 | 24.56 | 618,389 | +0.16(+0.67%) |
Jun 11, 2008 | 25.65 | 25.65 | 24.40 | 24.40 | 933,335 | -1.39(-5.38%) |
Jun 10, 2008 | 25.59 | 25.84 | 25.16 | 25.78 | 559,710 | +0.50(+1.97%) |
Jun 09, 2008 | 25.34 | 25.60 | 25.16 | 25.28 | 427,364 | -0.05(-0.21%) |
Jun 06, 2008 | 25.77 | 25.80 | 25.34 | 25.34 | 481,253 | -0.66(-2.55%) |
Jun 05, 2008 | 25.64 | 26.00 | 25.47 | 26.00 | 476,024 | +0.38(+1.48%) |
Jun 04, 2008 | 25.17 | 25.71 | 25.02 | 25.62 | 694,287 | +0.41(+1.63%) |
Jun 03, 2008 | 25.18 | 25.30 | 25.05 | 25.21 | 592,813 | +0.01(+0.06%) |
Jun 02, 2008 | 25.11 | 25.24 | 24.78 | 25.20 | 656,918 | +0.07(+0.29%) |
May 30, 2008 | 25.24 | 25.24 | 24.91 | 25.12 | 304,132 | -0.09(-0.37%) |
May 29, 2008 | 24.95 | 25.41 | 24.86 | 25.22 | 345,587 | +0.31(+1.25%) |
May 28, 2008 | 25.15 | 25.15 | 24.74 | 24.90 | 383,239 | -0.06(-0.24%) |
May 27, 2008 | 24.70 | 25.02 | 24.60 | 24.96 | 303,642 | +0.36(+1.47%) |
May 26, 2008 | 24.71 | 24.81 | 24.55 | 24.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.71 | 24.81 | 24.55 | 24.60 | 181,998 | -0.23(-0.93%) |
May 22, 2008 | 24.86 | 25.03 | 24.73 | 24.84 | 516,059 | +0.05(+0.20%) |
May 21, 2008 | 24.79 | 25.03 | 24.78 | 24.79 | 534,992 | -0.01(-0.04%) |
May 20, 2008 | 24.87 | 24.91 | 24.67 | 24.80 | 554,952 | -0.07(-0.30%) |
May 19, 2008 | 24.42 | 24.96 | 24.26 | 24.87 | 678,581 | +0.49(+2.01%) |
May 16, 2008 | 24.55 | 24.70 | 24.21 | 24.38 | 380,943 | -0.19(-0.78%) |
May 15, 2008 | 24.62 | 24.63 | 24.40 | 24.57 | 341,627 | -0.12(-0.50%) |
May 14, 2008 | 24.45 | 24.71 | 24.41 | 24.70 | 380,562 | +0.21(+0.85%) |
May 13, 2008 | 24.64 | 24.64 | 24.38 | 24.49 | 333,573 | -0.13(-0.54%) |
May 12, 2008 | 24.70 | 24.70 | 24.32 | 24.62 | 610,034 | -0.07(-0.28%) |
May 09, 2008 | 24.50 | 24.74 | 24.42 | 24.69 | 267,688 | +0.07(+0.28%) |
May 08, 2008 | 24.92 | 25.00 | 24.40 | 24.62 | 662,425 | -0.27(-1.09%) |
May 07, 2008 | 24.92 | 25.10 | 24.77 | 24.89 | 910,085 | -0.05(-0.22%) |
May 06, 2008 | 25.07 | 25.07 | 24.66 | 24.95 | 505,740 | -0.18(-0.73%) |
May 05, 2008 | 25.24 | 25.44 | 24.33 | 25.13 | 569,187 | -0.09(-0.35%) |
May 02, 2008 | 25.39 | 25.52 | 24.85 | 25.22 | 1,029,962 | -0.02(-0.10%) |