Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.78 | 23.08 | 22.58 | 22.83 | 233,729 | -0.17(-0.76%) |
Jul 30, 2008 | 22.53 | 23.02 | 22.37 | 23.00 | 224,032 | +0.41(+1.82%) |
Jul 29, 2008 | 22.59 | 22.84 | 22.37 | 22.59 | 312,804 | +0.36(+1.60%) |
Jul 28, 2008 | 22.08 | 22.35 | 22.08 | 22.23 | 196,980 | -0.05(-0.21%) |
Jul 25, 2008 | 22.76 | 22.76 | 22.27 | 22.28 | 251,163 | -0.24(-1.05%) |
Jul 24, 2008 | 22.39 | 22.74 | 22.27 | 22.52 | 182,349 | +0.15(+0.67%) |
Jul 23, 2008 | 22.27 | 22.58 | 22.18 | 22.37 | 232,341 | +0.06(+0.25%) |
Jul 22, 2008 | 22.01 | 22.49 | 21.96 | 22.31 | 351,094 | +0.23(+1.04%) |
Jul 21, 2008 | 22.03 | 22.16 | 21.82 | 22.08 | 277,782 | +0.09(+0.43%) |
Jul 18, 2008 | 22.30 | 22.47 | 21.89 | 21.99 | 336,926 | -0.28(-1.24%) |
Jul 17, 2008 | 22.93 | 22.93 | 22.08 | 22.27 | 343,135 | -0.60(-2.63%) |
Jul 16, 2008 | 23.00 | 23.13 | 22.67 | 22.87 | 172,536 | -0.11(-0.48%) |
Jul 15, 2008 | 22.85 | 23.32 | 22.83 | 22.98 | 209,593 | -0.08(-0.34%) |
Jul 14, 2008 | 23.55 | 23.56 | 22.94 | 23.06 | 185,237 | -0.34(-1.45%) |
Jul 11, 2008 | 23.13 | 23.47 | 22.98 | 23.40 | 284,807 | +0.11(+0.47%) |
Jul 10, 2008 | 23.13 | 23.50 | 23.13 | 23.28 | 212,529 | +0.09(+0.41%) |
Jul 09, 2008 | 23.10 | 23.33 | 23.07 | 23.19 | 259,157 | +0.15(+0.65%) |
Jul 08, 2008 | 22.64 | 23.17 | 22.50 | 23.04 | 320,622 | +0.47(+2.06%) |
Jul 07, 2008 | 23.23 | 23.23 | 22.34 | 22.57 | 223,272 | -0.53(-2.29%) |
Jul 04, 2008 | 23.51 | 23.60 | 22.94 | 23.10 | 175,828 | +0.00(+0.00%) |
Jul 03, 2008 | 23.51 | 23.60 | 22.94 | 23.10 | 175,828 | -0.25(-1.08%) |
Jul 02, 2008 | 23.50 | 23.55 | 23.17 | 23.36 | 293,672 | -0.17(-0.74%) |
Jul 01, 2008 | 23.28 | 23.75 | 23.12 | 23.53 | 306,805 | +0.05(+0.20%) |
Jun 30, 2008 | 23.06 | 23.74 | 22.89 | 23.48 | 302,587 | +0.43(+1.85%) |
Jun 27, 2008 | 23.62 | 23.73 | 23.06 | 23.06 | 551,924 | -0.59(-2.51%) |
Jun 26, 2008 | 23.85 | 24.18 | 23.57 | 23.65 | 283,940 | -0.44(-1.84%) |
Jun 25, 2008 | 23.77 | 24.22 | 23.77 | 24.09 | 253,783 | +0.34(+1.43%) |
Jun 24, 2008 | 24.11 | 24.11 | 23.61 | 23.75 | 301,963 | -0.55(-2.27%) |
Jun 23, 2008 | 24.20 | 24.62 | 24.18 | 24.30 | 145,685 | +0.21(+0.85%) |
Jun 20, 2008 | 24.37 | 24.56 | 23.89 | 24.10 | 514,541 | -0.35(-1.42%) |
Jun 19, 2008 | 24.33 | 24.66 | 24.24 | 24.45 | 163,339 | +0.09(+0.36%) |
Jun 18, 2008 | 23.96 | 24.41 | 23.87 | 24.36 | 334,411 | +0.37(+1.55%) |
Jun 17, 2008 | 24.02 | 24.20 | 23.83 | 23.99 | 141,898 | -0.01(-0.03%) |
Jun 16, 2008 | 23.72 | 24.02 | 23.72 | 24.00 | 131,113 | +0.14(+0.60%) |
Jun 13, 2008 | 24.00 | 24.09 | 23.58 | 23.85 | 171,052 | +0.08(+0.33%) |
Jun 12, 2008 | 23.70 | 23.92 | 23.64 | 23.77 | 184,550 | +0.22(+0.94%) |
Jun 11, 2008 | 23.88 | 24.00 | 23.55 | 23.55 | 196,499 | -0.43(-1.81%) |
Jun 10, 2008 | 23.87 | 24.07 | 23.67 | 23.99 | 201,888 | +0.09(+0.36%) |
Jun 09, 2008 | 23.88 | 24.01 | 23.72 | 23.90 | 197,085 | +0.03(+0.13%) |
Jun 06, 2008 | 24.24 | 24.31 | 23.87 | 23.87 | 276,860 | -0.58(-2.36%) |
Jun 05, 2008 | 24.25 | 24.45 | 24.12 | 24.45 | 293,988 | +0.18(+0.75%) |
Jun 04, 2008 | 24.06 | 24.26 | 23.94 | 24.26 | 364,339 | +0.11(+0.46%) |
Jun 03, 2008 | 24.67 | 24.67 | 23.94 | 24.15 | 349,519 | -0.40(-1.64%) |
Jun 02, 2008 | 24.60 | 24.76 | 24.30 | 24.56 | 208,207 | -0.07(-0.29%) |
May 30, 2008 | 24.68 | 24.75 | 24.42 | 24.63 | 246,022 | -0.06(-0.22%) |
May 29, 2008 | 24.49 | 25.07 | 24.49 | 24.68 | 264,112 | +0.13(+0.55%) |
May 28, 2008 | 24.79 | 24.82 | 24.45 | 24.55 | 155,145 | -0.13(-0.54%) |
May 27, 2008 | 24.48 | 24.92 | 24.48 | 24.68 | 216,289 | +0.28(+1.13%) |
May 26, 2008 | 24.56 | 24.65 | 24.34 | 24.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.56 | 24.65 | 24.34 | 24.41 | 222,198 | -0.19(-0.77%) |
May 22, 2008 | 24.60 | 24.82 | 24.53 | 24.60 | 233,254 | +0.06(+0.26%) |
May 21, 2008 | 24.30 | 24.79 | 24.30 | 24.53 | 245,546 | +0.11(+0.45%) |
May 20, 2008 | 24.45 | 24.67 | 24.24 | 24.42 | 195,325 | -0.10(-0.42%) |
May 19, 2008 | 24.48 | 24.68 | 24.30 | 24.52 | 301,871 | +0.09(+0.36%) |
May 16, 2008 | 24.63 | 24.85 | 24.33 | 24.44 | 450,659 | -0.01(-0.03%) |
May 15, 2008 | 24.30 | 24.52 | 24.25 | 24.45 | 442,382 | +0.12(+0.49%) |
May 14, 2008 | 24.20 | 24.52 | 24.20 | 24.33 | 251,456 | +0.08(+0.33%) |
May 13, 2008 | 23.81 | 24.47 | 23.70 | 24.25 | 408,738 | +0.41(+1.72%) |
May 12, 2008 | 23.46 | 24.00 | 23.29 | 23.84 | 410,712 | +0.37(+1.58%) |
May 09, 2008 | 22.84 | 23.66 | 22.84 | 23.47 | 211,912 | +0.26(+1.12%) |
May 08, 2008 | 22.89 | 23.48 | 22.83 | 23.21 | 463,709 | +0.32(+1.42%) |
May 07, 2008 | 23.36 | 23.37 | 22.86 | 22.88 | 312,485 | -0.45(-1.93%) |
May 06, 2008 | 23.15 | 23.44 | 22.83 | 23.33 | 204,626 | +0.19(+0.82%) |
May 05, 2008 | 24.19 | 24.26 | 22.99 | 23.14 | 675,289 | -0.99(-4.09%) |
May 02, 2008 | 24.17 | 24.71 | 23.96 | 24.13 | 438,137 | +0.09(+0.39%) |