Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.78 | 23.08 | 22.58 | 22.82 | 233,745 | -0.17(-0.76%) |
Jul 30, 2008 | 22.52 | 23.01 | 22.37 | 23.00 | 224,047 | +0.41(+1.82%) |
Jul 29, 2008 | 22.59 | 22.84 | 22.37 | 22.59 | 312,825 | +0.36(+1.60%) |
Jul 28, 2008 | 22.08 | 22.35 | 22.07 | 22.23 | 196,993 | -0.05(-0.21%) |
Jul 25, 2008 | 22.75 | 22.75 | 22.27 | 22.28 | 251,180 | -0.24(-1.05%) |
Jul 24, 2008 | 22.39 | 22.74 | 22.26 | 22.52 | 182,361 | +0.15(+0.67%) |
Jul 23, 2008 | 22.27 | 22.58 | 22.18 | 22.37 | 232,357 | +0.06(+0.25%) |
Jul 22, 2008 | 22.01 | 22.49 | 21.96 | 22.31 | 351,117 | +0.23(+1.04%) |
Jul 21, 2008 | 22.03 | 22.16 | 21.82 | 22.08 | 277,801 | +0.09(+0.43%) |
Jul 18, 2008 | 22.30 | 22.47 | 21.89 | 21.99 | 336,949 | -0.28(-1.24%) |
Jul 17, 2008 | 22.92 | 22.92 | 22.08 | 22.26 | 343,158 | -0.60(-2.63%) |
Jul 16, 2008 | 23.00 | 23.13 | 22.67 | 22.86 | 172,547 | -0.11(-0.48%) |
Jul 15, 2008 | 22.85 | 23.31 | 22.82 | 22.98 | 209,607 | -0.08(-0.34%) |
Jul 14, 2008 | 23.54 | 23.55 | 22.94 | 23.05 | 185,250 | -0.34(-1.45%) |
Jul 11, 2008 | 23.13 | 23.46 | 22.98 | 23.39 | 284,826 | +0.11(+0.47%) |
Jul 10, 2008 | 23.13 | 23.50 | 23.13 | 23.28 | 212,543 | +0.09(+0.41%) |
Jul 09, 2008 | 23.09 | 23.33 | 23.07 | 23.19 | 259,174 | +0.15(+0.65%) |
Jul 08, 2008 | 22.64 | 23.16 | 22.50 | 23.04 | 320,643 | +0.47(+2.06%) |
Jul 07, 2008 | 23.23 | 23.23 | 22.34 | 22.57 | 223,287 | -0.53(-2.29%) |
Jul 04, 2008 | 23.50 | 23.60 | 22.94 | 23.10 | 175,839 | +0.00(+0.00%) |
Jul 03, 2008 | 23.50 | 23.60 | 22.94 | 23.10 | 175,839 | -0.25(-1.08%) |
Jul 02, 2008 | 23.50 | 23.54 | 23.17 | 23.35 | 293,692 | -0.17(-0.74%) |
Jul 01, 2008 | 23.28 | 23.75 | 23.12 | 23.53 | 306,826 | +0.05(+0.20%) |
Jun 30, 2008 | 23.05 | 23.74 | 22.89 | 23.48 | 302,607 | +0.43(+1.85%) |
Jun 27, 2008 | 23.62 | 23.73 | 23.05 | 23.05 | 551,961 | -0.59(-2.51%) |
Jun 26, 2008 | 23.85 | 24.18 | 23.57 | 23.65 | 283,959 | -0.44(-1.84%) |
Jun 25, 2008 | 23.76 | 24.21 | 23.76 | 24.09 | 253,801 | +0.34(+1.43%) |
Jun 24, 2008 | 24.10 | 24.10 | 23.61 | 23.75 | 301,983 | -0.55(-2.28%) |
Jun 23, 2008 | 24.20 | 24.62 | 24.18 | 24.30 | 145,695 | +0.21(+0.85%) |
Jun 20, 2008 | 24.37 | 24.56 | 23.89 | 24.10 | 514,576 | -0.35(-1.42%) |
Jun 19, 2008 | 24.33 | 24.66 | 24.24 | 24.44 | 163,350 | +0.09(+0.36%) |
Jun 18, 2008 | 23.96 | 24.41 | 23.87 | 24.36 | 334,433 | +0.37(+1.55%) |
Jun 17, 2008 | 24.02 | 24.20 | 23.83 | 23.99 | 141,908 | -0.01(-0.03%) |
Jun 16, 2008 | 23.72 | 24.02 | 23.72 | 23.99 | 131,121 | +0.14(+0.60%) |
Jun 13, 2008 | 24.00 | 24.09 | 23.58 | 23.85 | 171,064 | +0.08(+0.33%) |
Jun 12, 2008 | 23.69 | 23.91 | 23.64 | 23.77 | 184,562 | +0.22(+0.94%) |
Jun 11, 2008 | 23.88 | 24.00 | 23.55 | 23.55 | 196,512 | -0.43(-1.81%) |
Jun 10, 2008 | 23.87 | 24.07 | 23.67 | 23.99 | 201,902 | +0.09(+0.36%) |
Jun 09, 2008 | 23.88 | 24.01 | 23.72 | 23.90 | 197,098 | +0.03(+0.13%) |
Jun 06, 2008 | 24.24 | 24.31 | 23.87 | 23.87 | 276,879 | -0.58(-2.36%) |
Jun 05, 2008 | 24.25 | 24.44 | 24.12 | 24.44 | 294,007 | +0.18(+0.75%) |
Jun 04, 2008 | 24.06 | 24.26 | 23.94 | 24.26 | 364,364 | +0.11(+0.46%) |
Jun 03, 2008 | 24.67 | 24.67 | 23.94 | 24.15 | 349,542 | -0.40(-1.64%) |
Jun 02, 2008 | 24.60 | 24.76 | 24.30 | 24.55 | 208,221 | -0.07(-0.29%) |
May 30, 2008 | 24.68 | 24.74 | 24.42 | 24.63 | 246,039 | -0.06(-0.22%) |
May 29, 2008 | 24.49 | 25.07 | 24.49 | 24.68 | 264,130 | +0.13(+0.55%) |
May 28, 2008 | 24.78 | 24.82 | 24.45 | 24.55 | 155,156 | -0.13(-0.54%) |
May 27, 2008 | 24.48 | 24.92 | 24.48 | 24.68 | 216,303 | +0.28(+1.13%) |
May 26, 2008 | 24.56 | 24.65 | 24.34 | 24.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.56 | 24.65 | 24.34 | 24.40 | 222,212 | -0.19(-0.77%) |
May 22, 2008 | 24.59 | 24.82 | 24.53 | 24.59 | 233,270 | +0.06(+0.26%) |
May 21, 2008 | 24.29 | 24.78 | 24.29 | 24.53 | 245,563 | +0.11(+0.45%) |
May 20, 2008 | 24.45 | 24.67 | 24.24 | 24.42 | 195,338 | -0.10(-0.42%) |
May 19, 2008 | 24.48 | 24.68 | 24.29 | 24.52 | 301,892 | +0.09(+0.36%) |
May 16, 2008 | 24.63 | 24.85 | 24.33 | 24.44 | 450,689 | -0.01(-0.03%) |
May 15, 2008 | 24.29 | 24.52 | 24.25 | 24.44 | 442,412 | +0.12(+0.49%) |
May 14, 2008 | 24.20 | 24.52 | 24.20 | 24.33 | 251,473 | +0.08(+0.33%) |
May 13, 2008 | 23.81 | 24.47 | 23.70 | 24.25 | 408,765 | +0.41(+1.72%) |
May 12, 2008 | 23.46 | 23.99 | 23.29 | 23.84 | 410,739 | +0.37(+1.58%) |
May 09, 2008 | 22.84 | 23.66 | 22.84 | 23.46 | 211,926 | +0.26(+1.12%) |
May 08, 2008 | 22.89 | 23.48 | 22.82 | 23.20 | 463,741 | +0.32(+1.42%) |
May 07, 2008 | 23.36 | 23.37 | 22.86 | 22.88 | 312,506 | -0.45(-1.93%) |
May 06, 2008 | 23.15 | 23.44 | 22.82 | 23.33 | 204,639 | +0.19(+0.82%) |
May 05, 2008 | 24.18 | 24.26 | 22.99 | 23.14 | 675,334 | -0.99(-4.09%) |
May 02, 2008 | 24.17 | 24.71 | 23.95 | 24.13 | 438,167 | +0.09(+0.39%) |