Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.19 | 21.19 | 20.41 | 20.41 | 11,390 | -0.71(-3.35%) |
Jul 30, 2008 | 20.66 | 21.18 | 20.11 | 21.12 | 20,392 | +0.40(+1.92%) |
Jul 29, 2008 | 20.72 | 21.00 | 20.61 | 20.72 | 9,685 | -0.20(-0.98%) |
Jul 28, 2008 | 20.80 | 21.10 | 20.80 | 20.93 | 12,033 | +0.11(+0.51%) |
Jul 25, 2008 | 20.21 | 20.82 | 20.14 | 20.82 | 23,832 | +0.36(+1.76%) |
Jul 24, 2008 | 21.22 | 21.50 | 20.28 | 20.46 | 29,159 | -0.77(-3.62%) |
Jul 23, 2008 | 21.84 | 21.86 | 21.05 | 21.23 | 24,427 | -0.61(-2.77%) |
Jul 22, 2008 | 23.13 | 23.13 | 21.77 | 21.83 | 18,243 | -1.03(-4.50%) |
Jul 21, 2008 | 21.57 | 22.90 | 21.50 | 22.86 | 28,329 | +1.37(+6.38%) |
Jul 18, 2008 | 20.93 | 21.57 | 20.93 | 21.49 | 19,441 | +0.40(+1.88%) |
Jul 17, 2008 | 21.02 | 21.50 | 20.68 | 21.09 | 32,014 | +0.08(+0.40%) |
Jul 16, 2008 | 22.00 | 22.23 | 20.98 | 21.01 | 41,888 | -1.00(-4.53%) |
Jul 15, 2008 | 23.64 | 23.64 | 21.36 | 22.00 | 24,669 | -0.04(-0.19%) |
Jul 14, 2008 | 21.41 | 22.30 | 21.41 | 22.04 | 12,492 | +0.45(+2.08%) |
Jul 11, 2008 | 21.41 | 21.71 | 21.41 | 21.60 | 8,818 | +0.19(+0.86%) |
Jul 10, 2008 | 21.77 | 21.84 | 21.23 | 21.41 | 23,835 | +0.05(+0.22%) |
Jul 09, 2008 | 20.82 | 21.36 | 20.82 | 21.36 | 21,881 | +0.14(+0.64%) |
Jul 08, 2008 | 21.80 | 21.80 | 20.46 | 21.23 | 49,850 | -0.78(-3.56%) |
Jul 07, 2008 | 22.64 | 22.64 | 21.09 | 22.01 | 70,754 | -0.13(-0.58%) |
Jul 04, 2008 | 22.30 | 22.30 | 21.92 | 22.14 | 33,271 | +0.00(+0.00%) |
Jul 03, 2008 | 22.30 | 22.30 | 21.92 | 22.14 | 33,271 | -0.38(-1.70%) |
Jul 02, 2008 | 22.59 | 23.64 | 22.32 | 22.52 | 27,153 | -0.51(-2.22%) |
Jul 01, 2008 | 22.59 | 23.11 | 22.20 | 23.03 | 22,579 | +0.58(+2.59%) |
Jun 30, 2008 | 22.31 | 22.94 | 22.16 | 22.45 | 18,371 | +0.20(+0.92%) |
Jun 27, 2008 | 21.91 | 22.36 | 21.91 | 22.25 | 9,340 | +0.48(+2.23%) |
Jun 26, 2008 | 21.68 | 21.76 | 21.49 | 21.76 | 19,790 | +0.10(+0.46%) |
Jun 25, 2008 | 21.67 | 21.67 | 21.29 | 21.66 | 30,181 | -0.01(-0.06%) |
Jun 24, 2008 | 22.07 | 22.18 | 21.65 | 21.68 | 18,739 | -0.20(-0.93%) |
Jun 23, 2008 | 21.56 | 21.91 | 21.55 | 21.88 | 6,705 | +0.39(+1.81%) |
Jun 20, 2008 | 21.73 | 21.73 | 21.49 | 21.49 | 16,553 | -0.25(-1.17%) |
Jun 19, 2008 | 22.03 | 22.18 | 21.66 | 21.75 | 20,881 | -0.29(-1.30%) |
Jun 18, 2008 | 21.75 | 22.11 | 21.75 | 22.03 | 13,595 | +0.26(+1.19%) |
Jun 17, 2008 | 21.57 | 21.77 | 21.40 | 21.77 | 30,497 | +0.35(+1.65%) |
Jun 16, 2008 | 21.03 | 21.52 | 20.49 | 21.42 | 27,851 | +0.44(+2.11%) |
Jun 13, 2008 | 21.01 | 21.01 | 20.56 | 20.97 | 10,707 | +0.09(+0.42%) |
Jun 12, 2008 | 21.00 | 21.09 | 20.45 | 20.89 | 7,102 | +0.34(+1.66%) |
Jun 11, 2008 | 20.74 | 20.75 | 20.15 | 20.55 | 17,361 | +0.41(+2.03%) |
Jun 10, 2008 | 20.43 | 20.55 | 20.14 | 20.14 | 17,141 | -0.19(-0.92%) |
Jun 09, 2008 | 20.02 | 20.43 | 19.89 | 20.33 | 18,853 | +0.31(+1.54%) |
Jun 06, 2008 | 20.14 | 20.14 | 19.92 | 20.02 | 14,054 | +0.19(+0.97%) |
Jun 05, 2008 | 19.43 | 19.85 | 19.43 | 19.83 | 10,472 | +0.10(+0.48%) |
Jun 04, 2008 | 19.92 | 20.04 | 19.60 | 19.73 | 20,176 | -0.39(-1.93%) |
Jun 03, 2008 | 20.72 | 20.72 | 19.80 | 20.12 | 8,858 | -0.16(-0.77%) |
Jun 02, 2008 | 21.15 | 21.15 | 20.28 | 20.28 | 10,780 | -0.42(-2.01%) |
May 30, 2008 | 19.92 | 20.78 | 19.68 | 20.69 | 37,754 | +0.39(+1.93%) |
May 29, 2008 | 20.28 | 20.53 | 20.26 | 20.30 | 13,227 | -0.11(-0.53%) |
May 28, 2008 | 19.73 | 20.41 | 19.34 | 20.41 | 24,397 | -0.19(-0.94%) |
May 27, 2008 | 20.14 | 21.25 | 20.14 | 20.60 | 50,702 | +0.39(+1.94%) |
May 26, 2008 | 20.00 | 20.32 | 19.68 | 20.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.00 | 20.32 | 19.68 | 20.21 | 10,494 | +0.31(+1.57%) |
May 22, 2008 | 21.19 | 21.38 | 19.89 | 19.90 | 27,591 | -0.78(-3.75%) |
May 21, 2008 | 20.03 | 20.68 | 19.60 | 20.67 | 72,109 | +0.75(+3.77%) |
May 20, 2008 | 19.96 | 19.97 | 19.19 | 19.92 | 34,851 | +0.06(+0.28%) |
May 19, 2008 | 19.77 | 19.87 | 19.67 | 19.87 | 9,906 | +0.20(+1.04%) |
May 16, 2008 | 19.46 | 19.66 | 19.34 | 19.66 | 13,330 | +0.23(+1.18%) |
May 15, 2008 | 19.39 | 19.46 | 19.27 | 19.43 | 6,062 | -0.02(-0.13%) |
May 14, 2008 | 19.32 | 19.46 | 19.32 | 19.46 | 12,048 | +0.07(+0.38%) |
May 13, 2008 | 18.84 | 19.41 | 18.84 | 19.39 | 23,222 | +0.19(+0.99%) |
May 12, 2008 | 19.98 | 19.98 | 19.12 | 19.20 | 46,315 | -0.36(-1.86%) |
May 09, 2008 | 19.47 | 19.57 | 19.35 | 19.56 | 1,837 | +0.11(+0.56%) |
May 08, 2008 | 19.43 | 19.60 | 19.26 | 19.45 | 20,863 | +0.13(+0.66%) |
May 07, 2008 | 19.64 | 19.64 | 19.32 | 19.32 | 6,893 | -0.22(-1.11%) |
May 06, 2008 | 19.20 | 19.54 | 19.05 | 19.54 | 15,634 | +0.20(+1.06%) |
May 05, 2008 | 19.12 | 19.34 | 19.05 | 19.34 | 10,262 | +0.20(+1.04%) |
May 02, 2008 | 19.32 | 19.32 | 19.03 | 19.14 | 10,427 | -0.35(-1.79%) |