Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.32 | 22.61 | 21.97 | 21.97 | 276,035 | -0.56(-2.50%) |
Jul 30, 2008 | 22.96 | 23.13 | 22.12 | 22.54 | 582,479 | -0.50(-2.19%) |
Jul 29, 2008 | 23.04 | 23.04 | 21.65 | 23.04 | 613,628 | +1.41(+6.53%) |
Jul 28, 2008 | 22.20 | 22.20 | 21.48 | 21.63 | 414,012 | -0.71(-3.18%) |
Jul 25, 2008 | 21.72 | 22.83 | 21.72 | 22.34 | 539,544 | +0.56(+2.58%) |
Jul 24, 2008 | 19.98 | 23.19 | 19.98 | 21.78 | 889,269 | -0.95(-4.17%) |
Jul 23, 2008 | 21.39 | 22.99 | 21.12 | 22.72 | 1,150,155 | +1.30(+6.08%) |
Jul 22, 2008 | 20.80 | 21.65 | 20.58 | 21.42 | 592,532 | +0.41(+1.97%) |
Jul 21, 2008 | 21.23 | 21.61 | 20.95 | 21.01 | 197,352 | -0.27(-1.25%) |
Jul 18, 2008 | 21.09 | 21.35 | 20.73 | 21.27 | 371,465 | +0.26(+1.22%) |
Jul 17, 2008 | 20.50 | 21.33 | 20.46 | 21.02 | 415,844 | +0.56(+2.75%) |
Jul 16, 2008 | 19.37 | 20.50 | 19.16 | 20.45 | 538,413 | +1.11(+5.71%) |
Jul 15, 2008 | 19.10 | 20.04 | 18.63 | 19.35 | 533,020 | +0.04(+0.20%) |
Jul 14, 2008 | 19.89 | 20.13 | 19.28 | 19.31 | 378,881 | -0.40(-2.05%) |
Jul 11, 2008 | 19.32 | 20.22 | 19.13 | 19.71 | 680,434 | +0.13(+0.66%) |
Jul 10, 2008 | 19.20 | 19.98 | 19.20 | 19.58 | 485,149 | +0.44(+2.32%) |
Jul 09, 2008 | 19.73 | 19.93 | 19.05 | 19.14 | 381,526 | -0.56(-2.86%) |
Jul 08, 2008 | 18.69 | 19.71 | 18.69 | 19.70 | 525,234 | +0.87(+4.61%) |
Jul 07, 2008 | 19.22 | 19.40 | 18.52 | 18.83 | 1,040,084 | -0.29(-1.50%) |
Jul 04, 2008 | 20.61 | 20.63 | 19.12 | 19.12 | 701,983 | +0.00(+0.00%) |
Jul 03, 2008 | 20.61 | 20.63 | 19.12 | 19.12 | 701,983 | -1.46(-7.10%) |
Jul 02, 2008 | 20.62 | 20.91 | 20.38 | 20.58 | 885,359 | +0.01(+0.05%) |
Jul 01, 2008 | 20.08 | 20.65 | 19.80 | 20.57 | 989,654 | +0.07(+0.34%) |
Jun 30, 2008 | 19.94 | 20.80 | 19.56 | 20.50 | 1,100,754 | +0.45(+2.27%) |
Jun 27, 2008 | 20.45 | 20.80 | 19.90 | 20.05 | 4,240,712 | -0.40(-1.98%) |
Jun 26, 2008 | 21.70 | 21.86 | 20.33 | 20.45 | 1,041,953 | -1.61(-7.29%) |
Jun 25, 2008 | 21.78 | 22.44 | 21.44 | 22.06 | 290,697 | +0.41(+1.92%) |
Jun 24, 2008 | 21.85 | 21.87 | 21.42 | 21.65 | 287,704 | -0.21(-0.95%) |
Jun 23, 2008 | 22.55 | 22.69 | 21.85 | 21.85 | 218,290 | -0.61(-2.72%) |
Jun 20, 2008 | 22.33 | 23.51 | 22.31 | 22.47 | 434,429 | -0.79(-3.40%) |
Jun 19, 2008 | 23.02 | 23.39 | 22.63 | 23.26 | 361,883 | +0.29(+1.25%) |
Jun 18, 2008 | 22.87 | 23.05 | 22.32 | 22.97 | 490,526 | -0.21(-0.89%) |
Jun 17, 2008 | 22.83 | 23.65 | 22.83 | 23.18 | 459,113 | +0.20(+0.86%) |
Jun 16, 2008 | 22.61 | 23.20 | 22.58 | 22.98 | 326,839 | +0.21(+0.91%) |
Jun 13, 2008 | 22.80 | 23.11 | 22.55 | 22.77 | 385,436 | +0.26(+1.14%) |
Jun 12, 2008 | 22.63 | 22.93 | 22.41 | 22.52 | 282,763 | +0.05(+0.22%) |
Jun 11, 2008 | 23.05 | 23.07 | 22.47 | 22.47 | 652,692 | -0.60(-2.61%) |
Jun 10, 2008 | 22.96 | 23.13 | 22.59 | 23.07 | 471,807 | +0.26(+1.12%) |
Jun 09, 2008 | 23.54 | 23.54 | 22.57 | 22.81 | 492,330 | -0.73(-3.10%) |
Jun 06, 2008 | 23.89 | 23.95 | 23.44 | 23.54 | 338,085 | -0.57(-2.37%) |
Jun 05, 2008 | 24.20 | 24.36 | 23.68 | 24.11 | 670,553 | +0.06(+0.25%) |
Jun 04, 2008 | 23.79 | 24.34 | 23.64 | 24.06 | 315,480 | +0.15(+0.62%) |
Jun 03, 2008 | 23.85 | 24.26 | 23.63 | 23.91 | 571,275 | -0.07(-0.29%) |
Jun 02, 2008 | 24.83 | 24.85 | 23.72 | 23.98 | 464,218 | -0.97(-3.88%) |
May 30, 2008 | 24.65 | 24.97 | 24.41 | 24.94 | 405,923 | +0.29(+1.16%) |
May 29, 2008 | 24.58 | 24.92 | 24.51 | 24.66 | 557,768 | +0.08(+0.32%) |
May 28, 2008 | 24.87 | 24.97 | 24.44 | 24.58 | 485,119 | -0.24(-0.95%) |
May 27, 2008 | 24.91 | 25.31 | 24.39 | 24.82 | 862,004 | +0.00(+0.00%) |
May 26, 2008 | 25.17 | 25.22 | 24.81 | 24.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.17 | 25.22 | 24.81 | 24.82 | 255,076 | -0.42(-1.68%) |
May 22, 2008 | 25.06 | 25.61 | 25.04 | 25.24 | 288,949 | +0.16(+0.63%) |
May 21, 2008 | 24.99 | 25.35 | 24.97 | 25.08 | 454,921 | +0.09(+0.36%) |
May 20, 2008 | 24.19 | 25.06 | 24.19 | 24.99 | 366,398 | +0.67(+2.76%) |
May 19, 2008 | 24.54 | 25.19 | 24.28 | 24.32 | 414,577 | -0.51(-2.07%) |
May 16, 2008 | 24.21 | 24.85 | 23.66 | 24.84 | 227,980 | +0.31(+1.25%) |
May 15, 2008 | 23.96 | 24.57 | 23.76 | 24.53 | 151,188 | +0.57(+2.39%) |
May 14, 2008 | 23.95 | 24.54 | 23.83 | 23.96 | 536,158 | +0.03(+0.12%) |
May 13, 2008 | 23.38 | 24.32 | 23.38 | 23.93 | 409,705 | +0.62(+2.67%) |
May 12, 2008 | 22.78 | 23.35 | 22.65 | 23.31 | 476,104 | +0.44(+1.94%) |
May 09, 2008 | 22.62 | 23.16 | 22.62 | 22.86 | 203,195 | -0.02(-0.09%) |
May 08, 2008 | 22.69 | 23.03 | 22.56 | 22.88 | 434,968 | +0.31(+1.36%) |
May 07, 2008 | 23.26 | 23.26 | 22.46 | 22.57 | 493,977 | -0.60(-2.60%) |
May 06, 2008 | 22.47 | 23.41 | 22.41 | 23.18 | 690,875 | +0.53(+2.35%) |
May 05, 2008 | 23.97 | 23.97 | 22.40 | 22.64 | 1,019,699 | -1.57(-6.48%) |
May 02, 2008 | 24.38 | 24.40 | 23.77 | 24.21 | 594,478 | -0.03(-0.12%) |