Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.60 | 22.65 | 22.20 | 22.44 | 8,916 | -0.31(-1.38%) |
Jul 30, 2008 | 22.87 | 22.92 | 22.06 | 22.76 | 25,030 | -0.07(-0.29%) |
Jul 29, 2008 | 22.83 | 22.83 | 21.93 | 22.83 | 8,226 | +1.27(+5.87%) |
Jul 28, 2008 | 22.39 | 22.39 | 21.56 | 21.56 | 5,063 | -0.50(-2.26%) |
Jul 25, 2008 | 21.93 | 22.36 | 21.76 | 22.06 | 61,451 | +0.35(+1.62%) |
Jul 24, 2008 | 22.87 | 22.87 | 21.70 | 21.71 | 28,095 | -1.56(-6.72%) |
Jul 23, 2008 | 22.61 | 23.59 | 22.61 | 23.27 | 15,898 | +0.58(+2.57%) |
Jul 22, 2008 | 21.86 | 22.69 | 21.76 | 22.69 | 8,411 | +0.65(+2.94%) |
Jul 21, 2008 | 22.11 | 22.11 | 21.86 | 22.04 | 12,617 | +0.19(+0.87%) |
Jul 18, 2008 | 22.06 | 22.06 | 21.66 | 21.85 | 7,866 | -0.08(-0.35%) |
Jul 17, 2008 | 21.81 | 22.01 | 21.17 | 21.93 | 71,531 | +0.35(+1.63%) |
Jul 16, 2008 | 20.19 | 21.58 | 20.19 | 21.58 | 12,740 | +1.41(+6.98%) |
Jul 15, 2008 | 19.87 | 20.82 | 19.87 | 20.17 | 19,646 | -0.12(-0.61%) |
Jul 14, 2008 | 20.69 | 20.83 | 20.29 | 20.29 | 18,505 | -0.42(-2.04%) |
Jul 11, 2008 | 20.72 | 20.72 | 20.72 | 20.72 | 841 | -0.10(-0.49%) |
Jul 10, 2008 | 20.78 | 21.29 | 20.78 | 20.82 | 19,010 | -0.48(-2.26%) |
Jul 09, 2008 | 22.33 | 22.33 | 21.30 | 21.30 | 16,801 | -1.06(-4.76%) |
Jul 08, 2008 | 20.79 | 22.40 | 20.68 | 22.36 | 22,038 | +1.56(+7.49%) |
Jul 07, 2008 | 21.43 | 21.43 | 20.76 | 20.80 | 12,291 | -0.48(-2.26%) |
Jul 04, 2008 | 21.35 | 21.52 | 21.29 | 21.29 | 11,439 | +0.00(+0.00%) |
Jul 03, 2008 | 21.35 | 21.52 | 21.29 | 21.29 | 11,439 | -0.21(-0.97%) |
Jul 02, 2008 | 21.67 | 21.78 | 21.49 | 21.49 | 4,878 | -0.26(-1.20%) |
Jul 01, 2008 | 21.65 | 21.80 | 21.24 | 21.76 | 28,357 | -0.10(-0.44%) |
Jun 30, 2008 | 22.03 | 22.03 | 21.84 | 21.85 | 3,196 | +0.11(+0.52%) |
Jun 27, 2008 | 22.09 | 22.09 | 21.63 | 21.74 | 13,307 | -0.43(-1.93%) |
Jun 26, 2008 | 22.36 | 22.53 | 22.17 | 22.17 | 73,251 | -0.82(-3.57%) |
Jun 25, 2008 | 22.99 | 22.99 | 22.99 | 22.99 | 168 | +0.60(+2.68%) |
Jun 24, 2008 | 22.25 | 22.64 | 22.08 | 22.39 | 13,004 | -0.19(-0.84%) |
Jun 23, 2008 | 23.11 | 23.11 | 22.58 | 22.58 | 9,920 | -0.47(-2.04%) |
Jun 20, 2008 | 23.43 | 23.44 | 23.02 | 23.05 | 11,779 | -0.30(-1.27%) |
Jun 19, 2008 | 23.15 | 23.34 | 23.10 | 23.34 | 7,091 | +0.16(+0.69%) |
Jun 18, 2008 | 23.28 | 23.33 | 23.06 | 23.18 | 8,075 | -0.62(-2.62%) |
Jun 17, 2008 | 23.85 | 23.92 | 23.81 | 23.81 | 1,379 | -0.42(-1.72%) |
Jun 16, 2008 | 23.97 | 24.22 | 23.97 | 24.22 | 2,102 | +0.36(+1.49%) |
Jun 13, 2008 | 23.61 | 23.87 | 23.34 | 23.87 | 12,807 | +0.63(+2.73%) |
Jun 12, 2008 | 23.49 | 23.57 | 23.23 | 23.23 | 25,361 | +0.04(+0.19%) |
Jun 11, 2008 | 23.71 | 23.72 | 23.19 | 23.19 | 9,288 | -0.49(-2.06%) |
Jun 10, 2008 | 23.53 | 23.68 | 23.27 | 23.68 | 15,477 | +0.11(+0.45%) |
Jun 09, 2008 | 24.20 | 24.34 | 23.57 | 23.57 | 6,359 | -0.92(-3.76%) |
Jun 06, 2008 | 24.77 | 24.80 | 24.49 | 24.49 | 5,952 | -0.51(-2.02%) |
Jun 05, 2008 | 24.64 | 24.99 | 24.64 | 24.99 | 7,759 | +0.47(+1.91%) |
Jun 04, 2008 | 24.47 | 24.76 | 24.45 | 24.53 | 13,332 | +0.11(+0.44%) |
Jun 03, 2008 | 24.37 | 24.50 | 24.20 | 24.42 | 14,602 | +0.14(+0.59%) |
Jun 02, 2008 | 24.38 | 24.45 | 24.16 | 24.28 | 7,570 | -0.44(-1.78%) |
May 30, 2008 | 24.79 | 24.82 | 24.70 | 24.72 | 11,549 | -0.16(-0.65%) |
May 29, 2008 | 24.55 | 24.88 | 24.54 | 24.88 | 4,353 | +0.41(+1.68%) |
May 28, 2008 | 24.56 | 24.56 | 24.44 | 24.47 | 5,967 | +0.20(+0.81%) |
May 27, 2008 | 24.27 | 24.27 | 24.27 | 24.27 | 168 | +0.13(+0.54%) |
May 26, 2008 | 24.23 | 24.23 | 24.06 | 24.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.23 | 24.23 | 24.06 | 24.14 | 12,082 | -0.11(-0.44%) |
May 22, 2008 | 24.34 | 24.38 | 24.25 | 24.25 | 7,484 | -0.21(-0.85%) |
May 21, 2008 | 24.91 | 24.99 | 24.41 | 24.45 | 8,574 | -0.61(-2.44%) |
May 20, 2008 | 25.29 | 25.29 | 24.95 | 25.07 | 10,262 | -0.32(-1.28%) |
May 19, 2008 | 25.40 | 25.40 | 25.23 | 25.39 | 3,532 | +0.07(+0.27%) |
May 16, 2008 | 25.58 | 25.58 | 25.23 | 25.32 | 7,107 | -0.11(-0.44%) |
May 15, 2008 | 25.14 | 25.43 | 25.13 | 25.43 | 8,088 | +0.31(+1.23%) |
May 14, 2008 | 25.07 | 25.30 | 25.07 | 25.13 | 3,573 | +0.25(+1.00%) |
May 13, 2008 | 24.82 | 24.88 | 24.69 | 24.88 | 3,532 | +0.25(+1.01%) |
May 12, 2008 | 24.37 | 24.63 | 24.31 | 24.63 | 4,878 | +0.34(+1.39%) |
May 09, 2008 | 24.18 | 24.29 | 24.16 | 24.29 | 3,364 | -0.38(-1.54%) |
May 08, 2008 | 24.64 | 24.67 | 24.37 | 24.67 | 2,523 | +0.12(+0.48%) |
May 07, 2008 | 25.20 | 25.20 | 24.47 | 24.55 | 15,915 | -0.68(-2.71%) |
May 06, 2008 | 24.92 | 25.23 | 24.92 | 25.23 | 2,380 | +0.16(+0.64%) |
May 05, 2008 | 24.94 | 25.07 | 24.94 | 25.07 | 3,553 | +0.02(+0.10%) |
May 02, 2008 | 25.50 | 25.50 | 25.05 | 25.05 | 757 | -0.07(-0.26%) |