Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.12 | 23.44 | 23.03 | 23.32 | 328,863 | +0.21(+0.89%) |
Jul 30, 2008 | 22.04 | 23.17 | 22.04 | 23.12 | 660,669 | +1.03(+4.65%) |
Jul 29, 2008 | 22.09 | 22.62 | 21.59 | 22.09 | 632,618 | +0.54(+2.52%) |
Jul 28, 2008 | 21.71 | 21.71 | 21.52 | 21.55 | 383,863 | -0.04(-0.17%) |
Jul 25, 2008 | 21.83 | 22.15 | 21.55 | 21.58 | 446,007 | -0.19(-0.86%) |
Jul 24, 2008 | 21.84 | 22.14 | 21.71 | 21.77 | 247,580 | -0.14(-0.62%) |
Jul 23, 2008 | 22.31 | 22.52 | 21.84 | 21.91 | 293,145 | -0.41(-1.85%) |
Jul 22, 2008 | 22.10 | 22.33 | 22.02 | 22.32 | 287,560 | +0.20(+0.89%) |
Jul 21, 2008 | 21.82 | 22.24 | 21.67 | 22.12 | 387,358 | +0.50(+2.30%) |
Jul 18, 2008 | 21.75 | 21.75 | 21.43 | 21.63 | 326,592 | +0.09(+0.44%) |
Jul 17, 2008 | 21.62 | 21.81 | 21.43 | 21.53 | 377,303 | +0.15(+0.72%) |
Jul 16, 2008 | 21.80 | 21.83 | 21.20 | 21.38 | 635,971 | -0.41(-1.89%) |
Jul 15, 2008 | 22.18 | 22.20 | 21.77 | 21.79 | 409,690 | -0.43(-1.94%) |
Jul 14, 2008 | 22.43 | 22.49 | 22.11 | 22.22 | 509,341 | +0.07(+0.30%) |
Jul 11, 2008 | 22.60 | 22.60 | 21.95 | 22.16 | 481,501 | -0.26(-1.17%) |
Jul 10, 2008 | 22.46 | 22.53 | 22.08 | 22.42 | 557,871 | +0.12(+0.53%) |
Jul 09, 2008 | 22.11 | 22.61 | 22.10 | 22.30 | 506,038 | +0.23(+1.02%) |
Jul 08, 2008 | 22.44 | 22.48 | 21.69 | 22.08 | 586,645 | -0.49(-2.18%) |
Jul 07, 2008 | 22.93 | 22.94 | 22.45 | 22.57 | 417,032 | -0.33(-1.45%) |
Jul 04, 2008 | 23.59 | 23.59 | 22.63 | 22.90 | 267,154 | +0.00(+0.00%) |
Jul 03, 2008 | 23.59 | 23.59 | 22.63 | 22.90 | 267,154 | -0.40(-1.71%) |
Jul 02, 2008 | 23.41 | 23.41 | 23.18 | 23.30 | 328,970 | +0.16(+0.69%) |
Jul 01, 2008 | 23.57 | 23.68 | 22.99 | 23.14 | 603,328 | -0.45(-1.91%) |
Jun 30, 2008 | 23.57 | 23.68 | 23.40 | 23.59 | 195,420 | +0.00(+0.02%) |
Jun 27, 2008 | 24.10 | 24.10 | 23.35 | 23.59 | 369,705 | -0.35(-1.47%) |
Jun 26, 2008 | 24.22 | 24.37 | 23.89 | 23.94 | 534,398 | -0.28(-1.16%) |
Jun 25, 2008 | 24.36 | 24.36 | 23.93 | 24.22 | 562,432 | +0.03(+0.12%) |
Jun 24, 2008 | 24.21 | 24.23 | 23.97 | 24.19 | 425,354 | +0.02(+0.08%) |
Jun 23, 2008 | 23.89 | 24.24 | 23.80 | 24.17 | 693,700 | +0.27(+1.12%) |
Jun 20, 2008 | 24.06 | 24.38 | 23.89 | 23.91 | 803,033 | -0.19(-0.80%) |
Jun 19, 2008 | 24.66 | 24.67 | 23.97 | 24.10 | 697,302 | -0.42(-1.72%) |
Jun 18, 2008 | 24.94 | 24.94 | 24.48 | 24.52 | 325,681 | -0.32(-1.30%) |
Jun 17, 2008 | 24.62 | 25.06 | 24.49 | 24.84 | 487,045 | +0.28(+1.15%) |
Jun 16, 2008 | 24.34 | 24.65 | 24.23 | 24.56 | 698,343 | +0.27(+1.10%) |
Jun 13, 2008 | 24.34 | 24.38 | 24.12 | 24.30 | 433,935 | -0.00(-0.02%) |
Jun 12, 2008 | 24.24 | 24.38 | 23.93 | 24.30 | 520,443 | +0.00(+0.00%) |
Jun 11, 2008 | 24.26 | 24.33 | 24.04 | 24.30 | 656,763 | +0.11(+0.47%) |
Jun 10, 2008 | 23.80 | 24.19 | 23.67 | 24.19 | 363,937 | +0.13(+0.53%) |
Jun 09, 2008 | 24.08 | 24.18 | 23.96 | 24.06 | 168,808 | +0.04(+0.15%) |
Jun 06, 2008 | 23.99 | 24.18 | 23.86 | 24.02 | 214,978 | -0.16(-0.67%) |
Jun 05, 2008 | 24.04 | 24.20 | 23.94 | 24.19 | 250,096 | +0.09(+0.37%) |
Jun 04, 2008 | 24.01 | 24.15 | 23.70 | 24.10 | 433,822 | +0.18(+0.76%) |
Jun 03, 2008 | 23.84 | 23.97 | 23.71 | 23.92 | 481,942 | +0.15(+0.61%) |
Jun 02, 2008 | 23.53 | 23.91 | 23.46 | 23.77 | 422,266 | +0.18(+0.78%) |
May 30, 2008 | 23.61 | 23.61 | 23.45 | 23.59 | 265,817 | +0.05(+0.22%) |
May 29, 2008 | 23.38 | 23.65 | 23.35 | 23.54 | 394,811 | +0.11(+0.46%) |
May 28, 2008 | 23.49 | 23.54 | 23.32 | 23.43 | 362,457 | -0.09(-0.40%) |
May 27, 2008 | 23.62 | 23.64 | 23.52 | 23.52 | 367,760 | -0.06(-0.26%) |
May 26, 2008 | 24.03 | 24.03 | 23.54 | 23.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.03 | 24.03 | 23.54 | 23.58 | 265,612 | -0.31(-1.30%) |
May 22, 2008 | 24.20 | 24.20 | 23.79 | 23.89 | 215,647 | -0.15(-0.60%) |
May 21, 2008 | 23.81 | 24.20 | 23.68 | 24.04 | 319,621 | +0.15(+0.61%) |
May 20, 2008 | 23.69 | 23.96 | 23.69 | 23.89 | 350,945 | +0.28(+1.19%) |
May 19, 2008 | 23.39 | 23.67 | 23.38 | 23.61 | 272,665 | +0.17(+0.72%) |
May 16, 2008 | 23.64 | 23.64 | 23.43 | 23.44 | 319,825 | -0.10(-0.42%) |
May 15, 2008 | 23.56 | 23.56 | 23.33 | 23.54 | 235,509 | +0.12(+0.52%) |
May 14, 2008 | 23.47 | 23.50 | 23.24 | 23.42 | 245,244 | +0.06(+0.26%) |
May 13, 2008 | 23.62 | 23.62 | 23.15 | 23.36 | 276,533 | -0.16(-0.70%) |
May 12, 2008 | 23.61 | 23.63 | 23.40 | 23.52 | 215,082 | -0.04(-0.18%) |
May 09, 2008 | 23.53 | 23.63 | 23.38 | 23.56 | 91,788 | +0.09(+0.38%) |
May 08, 2008 | 23.58 | 23.58 | 23.45 | 23.47 | 184,506 | -0.10(-0.44%) |
May 07, 2008 | 23.68 | 23.68 | 23.47 | 23.58 | 260,993 | +0.01(+0.04%) |
May 06, 2008 | 23.45 | 23.66 | 23.44 | 23.57 | 425,296 | +0.09(+0.40%) |
May 05, 2008 | 23.33 | 23.48 | 23.23 | 23.47 | 441,234 | -0.15(-0.63%) |
May 02, 2008 | 23.68 | 23.68 | 23.45 | 23.62 | 333,892 | +0.08(+0.36%) |