Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.35 | 24.69 | 23.43 | 23.81 | 1,833,051 | -0.26(-1.08%) |
Jul 30, 2008 | 24.53 | 24.53 | 23.09 | 24.07 | 1,355,323 | +0.00(+0.00%) |
Jul 29, 2008 | 24.07 | 24.35 | 22.81 | 24.07 | 1,842,254 | +1.25(+5.49%) |
Jul 28, 2008 | 23.16 | 23.82 | 22.73 | 22.81 | 982,667 | -0.55(-2.36%) |
Jul 25, 2008 | 22.80 | 23.58 | 22.65 | 23.37 | 1,007,847 | +0.52(+2.28%) |
Jul 24, 2008 | 24.20 | 24.31 | 22.75 | 22.84 | 1,673,500 | -1.47(-6.05%) |
Jul 23, 2008 | 23.73 | 24.54 | 23.37 | 24.31 | 2,075,872 | +0.48(+2.03%) |
Jul 22, 2008 | 22.52 | 23.83 | 22.32 | 23.83 | 1,671,419 | +1.02(+4.49%) |
Jul 21, 2008 | 22.68 | 22.81 | 21.90 | 22.81 | 1,252,902 | +0.31(+1.38%) |
Jul 18, 2008 | 22.50 | 22.53 | 21.90 | 22.50 | 1,049,599 | +0.07(+0.33%) |
Jul 17, 2008 | 22.00 | 22.57 | 21.48 | 22.42 | 1,684,661 | +0.31(+1.40%) |
Jul 16, 2008 | 20.41 | 22.11 | 20.18 | 22.11 | 1,336,182 | +1.70(+8.33%) |
Jul 15, 2008 | 20.27 | 21.09 | 19.97 | 20.41 | 1,355,065 | -0.11(-0.54%) |
Jul 14, 2008 | 21.78 | 21.78 | 20.49 | 20.52 | 1,421,048 | -0.74(-3.50%) |
Jul 11, 2008 | 20.72 | 21.99 | 20.62 | 21.27 | 1,632,381 | +0.19(+0.91%) |
Jul 10, 2008 | 20.28 | 21.25 | 20.10 | 21.08 | 1,212,075 | +0.87(+4.33%) |
Jul 09, 2008 | 21.67 | 21.73 | 20.06 | 20.20 | 1,187,844 | -1.51(-6.94%) |
Jul 08, 2008 | 20.36 | 21.99 | 20.12 | 21.71 | 1,858,482 | +1.39(+6.84%) |
Jul 07, 2008 | 20.77 | 20.77 | 20.11 | 20.32 | 1,634,861 | -0.29(-1.41%) |
Jul 04, 2008 | 21.06 | 21.12 | 20.61 | 20.61 | 826,133 | +0.00(+0.00%) |
Jul 03, 2008 | 21.06 | 21.12 | 20.61 | 20.61 | 826,133 | -0.25(-1.22%) |
Jul 02, 2008 | 21.24 | 21.33 | 20.87 | 20.87 | 931,420 | -0.32(-1.52%) |
Jul 01, 2008 | 20.80 | 21.19 | 20.55 | 21.19 | 1,118,459 | -0.01(-0.03%) |
Jun 30, 2008 | 21.31 | 21.69 | 20.88 | 21.19 | 973,123 | -0.21(-0.99%) |
Jun 27, 2008 | 21.48 | 21.68 | 21.09 | 21.41 | 841,871 | -0.16(-0.72%) |
Jun 26, 2008 | 21.95 | 22.29 | 21.47 | 21.56 | 1,085,506 | -0.69(-3.09%) |
Jun 25, 2008 | 22.13 | 22.63 | 22.02 | 22.25 | 1,012,783 | +0.22(+1.01%) |
Jun 24, 2008 | 21.85 | 22.35 | 21.54 | 22.03 | 604,712 | +0.09(+0.40%) |
Jun 23, 2008 | 22.53 | 22.69 | 21.91 | 21.94 | 884,694 | -0.40(-1.80%) |
Jun 20, 2008 | 22.48 | 22.62 | 22.01 | 22.34 | 1,242,473 | -0.32(-1.42%) |
Jun 19, 2008 | 22.01 | 22.66 | 21.90 | 22.66 | 641,306 | +0.62(+2.81%) |
Jun 18, 2008 | 22.24 | 22.39 | 21.87 | 22.04 | 635,542 | -0.35(-1.58%) |
Jun 17, 2008 | 23.08 | 23.09 | 22.39 | 22.40 | 569,592 | -0.57(-2.48%) |
Jun 16, 2008 | 22.70 | 23.02 | 22.65 | 22.97 | 1,286,849 | +0.06(+0.24%) |
Jun 13, 2008 | 22.41 | 22.93 | 22.21 | 22.91 | 625,611 | +0.61(+2.75%) |
Jun 12, 2008 | 22.35 | 22.55 | 21.95 | 22.30 | 1,661,968 | +0.17(+0.76%) |
Jun 11, 2008 | 22.60 | 22.62 | 22.09 | 22.13 | 1,323,050 | -0.56(-2.46%) |
Jun 10, 2008 | 22.71 | 22.93 | 22.48 | 22.69 | 2,003,825 | -0.30(-1.32%) |
Jun 09, 2008 | 23.86 | 23.95 | 22.99 | 22.99 | 739,727 | -0.71(-2.98%) |
Jun 06, 2008 | 24.29 | 24.40 | 23.70 | 23.70 | 1,034,293 | -0.94(-3.80%) |
Jun 05, 2008 | 24.17 | 24.64 | 24.09 | 24.64 | 915,460 | +0.62(+2.58%) |
Jun 04, 2008 | 23.78 | 24.36 | 23.61 | 24.02 | 1,267,094 | +0.29(+1.20%) |
Jun 03, 2008 | 23.73 | 23.85 | 23.45 | 23.73 | 740,972 | +0.16(+0.68%) |
Jun 02, 2008 | 23.82 | 23.91 | 23.35 | 23.57 | 1,019,832 | -0.40(-1.66%) |
May 30, 2008 | 23.82 | 24.00 | 23.52 | 23.97 | 1,186,504 | +0.14(+0.60%) |
May 29, 2008 | 23.51 | 23.84 | 23.51 | 23.82 | 573,643 | +0.27(+1.13%) |
May 28, 2008 | 23.49 | 23.75 | 23.48 | 23.56 | 468,102 | +0.02(+0.11%) |
May 27, 2008 | 23.11 | 23.66 | 23.11 | 23.53 | 757,487 | +0.49(+2.13%) |
May 26, 2008 | 23.00 | 23.21 | 22.91 | 23.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.00 | 23.21 | 22.91 | 23.04 | 522,516 | -0.10(-0.43%) |
May 22, 2008 | 23.29 | 23.53 | 23.06 | 23.14 | 675,258 | -0.14(-0.61%) |
May 21, 2008 | 23.99 | 24.27 | 23.29 | 23.29 | 880,491 | -0.60(-2.52%) |
May 20, 2008 | 24.07 | 24.21 | 23.76 | 23.89 | 543,993 | -0.22(-0.90%) |
May 19, 2008 | 24.20 | 24.25 | 24.02 | 24.10 | 534,054 | -0.07(-0.28%) |
May 16, 2008 | 24.32 | 24.32 | 23.92 | 24.17 | 782,254 | -0.07(-0.28%) |
May 15, 2008 | 23.86 | 24.24 | 23.86 | 24.24 | 1,054,629 | +0.37(+1.56%) |
May 14, 2008 | 23.70 | 24.10 | 23.56 | 23.87 | 1,199,972 | +0.23(+0.97%) |
May 13, 2008 | 23.75 | 23.79 | 23.52 | 23.64 | 993,688 | -0.15(-0.63%) |
May 12, 2008 | 23.69 | 23.79 | 23.50 | 23.79 | 1,626,279 | +0.22(+0.92%) |
May 09, 2008 | 23.48 | 23.72 | 23.46 | 23.57 | 724,632 | -0.02(-0.08%) |
May 08, 2008 | 23.67 | 23.71 | 23.43 | 23.59 | 1,091,199 | +0.05(+0.21%) |
May 07, 2008 | 23.82 | 24.05 | 23.48 | 23.54 | 772,456 | -0.34(-1.43%) |
May 06, 2008 | 23.57 | 24.05 | 23.44 | 23.88 | 1,323,889 | +0.15(+0.63%) |
May 05, 2008 | 23.61 | 23.84 | 23.42 | 23.73 | 1,244,277 | -0.51(-2.10%) |
May 02, 2008 | 23.26 | 24.81 | 23.26 | 24.24 | 1,311,971 | -0.07(-0.31%) |