Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.94 | 22.07 | 21.85 | 21.85 | 5,457 | -0.37(-1.66%) |
Jul 30, 2008 | 22.13 | 22.38 | 21.98 | 22.22 | 23,538 | +0.08(+0.36%) |
Jul 29, 2008 | 22.14 | 22.22 | 22.08 | 22.14 | 4,775 | +0.47(+2.18%) |
Jul 28, 2008 | 21.99 | 22.03 | 21.62 | 21.67 | 8,667 | -0.48(-2.18%) |
Jul 25, 2008 | 22.12 | 22.26 | 22.00 | 22.15 | 24,454 | +0.54(+2.49%) |
Jul 24, 2008 | 22.10 | 22.10 | 21.61 | 21.61 | 49,466 | -0.08(-0.37%) |
Jul 23, 2008 | 22.53 | 22.53 | 21.66 | 21.69 | 32,206 | +0.15(+0.69%) |
Jul 22, 2008 | 21.29 | 21.54 | 21.27 | 21.54 | 11,448 | +0.00(+0.00%) |
Jul 21, 2008 | 21.61 | 21.74 | 21.35 | 21.54 | 12,705 | -0.15(-0.69%) |
Jul 18, 2008 | 21.69 | 21.91 | 21.65 | 21.69 | 13,932 | -0.63(-2.82%) |
Jul 17, 2008 | 22.27 | 22.39 | 21.91 | 22.32 | 33,282 | -0.05(-0.22%) |
Jul 16, 2008 | 21.48 | 22.38 | 21.33 | 22.37 | 21,624 | +0.97(+4.52%) |
Jul 15, 2008 | 21.04 | 21.56 | 20.84 | 21.40 | 5,204 | -0.11(-0.51%) |
Jul 14, 2008 | 21.62 | 22.06 | 21.50 | 21.51 | 11,158 | -0.53(-2.40%) |
Jul 11, 2008 | 21.57 | 22.30 | 21.56 | 22.04 | 23,037 | -0.04(-0.20%) |
Jul 10, 2008 | 22.25 | 22.42 | 21.90 | 22.08 | 55,953 | +0.04(+0.20%) |
Jul 09, 2008 | 22.62 | 22.71 | 22.04 | 22.04 | 2,402 | -0.65(-2.86%) |
Jul 08, 2008 | 22.11 | 22.69 | 22.11 | 22.69 | 12,244 | +0.40(+1.79%) |
Jul 07, 2008 | 22.43 | 22.43 | 21.94 | 22.29 | 14,980 | +0.21(+0.95%) |
Jul 04, 2008 | 22.21 | 22.21 | 22.01 | 22.08 | 2,406 | +0.00(+0.00%) |
Jul 03, 2008 | 22.21 | 22.21 | 22.01 | 22.08 | 2,406 | +0.07(+0.32%) |
Jul 02, 2008 | 22.56 | 22.64 | 22.01 | 22.01 | 3,396 | -0.40(-1.78%) |
Jul 01, 2008 | 22.18 | 22.45 | 21.87 | 22.41 | 26,631 | +0.07(+0.31%) |
Jun 30, 2008 | 22.55 | 22.67 | 22.34 | 22.34 | 10,149 | -0.36(-1.58%) |
Jun 27, 2008 | 22.85 | 22.85 | 22.57 | 22.70 | 9,713 | -0.10(-0.44%) |
Jun 26, 2008 | 23.09 | 23.09 | 22.80 | 22.80 | 35,706 | -0.84(-3.55%) |
Jun 25, 2008 | 23.62 | 23.84 | 23.61 | 23.64 | 13,641 | +0.33(+1.41%) |
Jun 24, 2008 | 23.16 | 23.67 | 23.10 | 23.31 | 16,136 | -0.25(-1.06%) |
Jun 23, 2008 | 23.77 | 23.77 | 23.50 | 23.56 | 31,392 | -0.17(-0.72%) |
Jun 20, 2008 | 23.99 | 23.99 | 23.69 | 23.73 | 35,125 | -0.65(-2.66%) |
Jun 19, 2008 | 23.91 | 24.38 | 23.91 | 24.38 | 6,639 | +0.29(+1.20%) |
Jun 18, 2008 | 24.01 | 24.23 | 23.86 | 24.09 | 74,397 | -0.12(-0.49%) |
Jun 17, 2008 | 24.46 | 24.46 | 24.19 | 24.21 | 6,044 | -0.04(-0.16%) |
Jun 16, 2008 | 24.01 | 24.36 | 24.01 | 24.25 | 15,872 | +0.17(+0.70%) |
Jun 13, 2008 | 23.70 | 24.08 | 23.63 | 24.08 | 13,684 | +0.57(+2.42%) |
Jun 12, 2008 | 23.85 | 24.10 | 23.26 | 23.51 | 11,464 | -0.07(-0.30%) |
Jun 11, 2008 | 24.06 | 24.06 | 23.58 | 23.58 | 8,088 | -0.66(-2.72%) |
Jun 10, 2008 | 24.18 | 24.44 | 24.04 | 24.24 | 58,033 | -0.09(-0.38%) |
Jun 09, 2008 | 24.72 | 24.72 | 24.11 | 24.33 | 56,134 | -0.30(-1.21%) |
Jun 06, 2008 | 24.96 | 25.04 | 24.63 | 24.63 | 18,436 | -0.79(-3.10%) |
Jun 05, 2008 | 25.29 | 25.41 | 25.28 | 25.41 | 6,902 | +0.35(+1.39%) |
Jun 04, 2008 | 24.91 | 25.20 | 24.87 | 25.07 | 23,275 | +0.38(+1.54%) |
Jun 03, 2008 | 24.85 | 25.02 | 24.41 | 24.69 | 21,953 | +0.00(+0.00%) |
Jun 02, 2008 | 24.72 | 24.72 | 24.56 | 24.69 | 11,746 | -0.42(-1.67%) |
May 30, 2008 | 25.06 | 25.20 | 25.06 | 25.10 | 9,475 | +0.02(+0.08%) |
May 29, 2008 | 25.02 | 25.09 | 25.02 | 25.09 | 3,218 | +0.21(+0.84%) |
May 28, 2008 | 24.81 | 24.88 | 24.74 | 24.88 | 1,768 | +0.13(+0.52%) |
May 27, 2008 | 24.45 | 24.79 | 24.45 | 24.75 | 13,043 | +0.32(+1.31%) |
May 26, 2008 | 24.46 | 24.47 | 24.24 | 24.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.46 | 24.47 | 24.24 | 24.43 | 9,051 | -0.24(-0.97%) |
May 22, 2008 | 24.55 | 24.67 | 24.43 | 24.67 | 13,584 | +0.03(+0.12%) |
May 21, 2008 | 25.24 | 25.24 | 24.63 | 24.64 | 18,480 | -0.48(-1.91%) |
May 20, 2008 | 25.23 | 25.23 | 25.04 | 25.11 | 48,982 | -0.15(-0.59%) |
May 19, 2008 | 25.32 | 25.59 | 25.20 | 25.26 | 5,064 | +0.01(+0.04%) |
May 16, 2008 | 25.35 | 25.35 | 25.06 | 25.25 | 4,810 | -0.11(-0.43%) |
May 15, 2008 | 25.07 | 25.37 | 24.86 | 25.36 | 24,561 | +0.64(+2.58%) |
May 14, 2008 | 24.86 | 25.07 | 24.73 | 24.73 | 25,058 | +0.14(+0.57%) |
May 13, 2008 | 24.43 | 24.64 | 24.39 | 24.59 | 5,005 | +0.15(+0.61%) |
May 12, 2008 | 24.29 | 24.46 | 24.23 | 24.44 | 1,811 | +0.43(+1.79%) |
May 09, 2008 | 23.96 | 24.10 | 23.71 | 24.01 | 3,888 | +0.12(+0.50%) |
May 08, 2008 | 23.78 | 23.91 | 23.78 | 23.89 | 2,139 | +0.18(+0.76%) |
May 07, 2008 | 24.22 | 24.34 | 23.70 | 23.71 | 2,970 | -0.56(-2.30%) |
May 06, 2008 | 23.94 | 24.34 | 23.77 | 24.27 | 7,001 | +0.29(+1.21%) |
May 05, 2008 | 24.02 | 24.14 | 23.91 | 23.98 | 26,972 | -0.43(-1.76%) |
May 02, 2008 | 24.73 | 25.65 | 24.23 | 24.41 | 12,868 | +0.07(+0.29%) |