Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.16 | 22.35 | 21.85 | 21.96 | 251,068 | -0.48(-2.15%) |
Jul 30, 2008 | 22.18 | 22.74 | 22.18 | 22.44 | 333,623 | +0.34(+1.52%) |
Jul 29, 2008 | 22.10 | 22.36 | 21.99 | 22.10 | 310,513 | +0.01(+0.03%) |
Jul 28, 2008 | 22.57 | 22.70 | 21.79 | 22.09 | 339,832 | -0.62(-2.73%) |
Jul 25, 2008 | 23.06 | 23.11 | 22.65 | 22.71 | 310,946 | -0.17(-0.74%) |
Jul 24, 2008 | 23.52 | 23.52 | 22.87 | 22.88 | 272,585 | -0.62(-2.64%) |
Jul 23, 2008 | 23.10 | 23.78 | 23.10 | 23.50 | 205,631 | +0.28(+1.22%) |
Jul 22, 2008 | 22.17 | 23.22 | 22.00 | 23.22 | 250,087 | +0.98(+4.40%) |
Jul 21, 2008 | 22.08 | 22.33 | 21.87 | 22.24 | 239,684 | +0.10(+0.45%) |
Jul 18, 2008 | 22.34 | 22.34 | 21.82 | 22.14 | 138,314 | -0.21(-0.92%) |
Jul 17, 2008 | 21.91 | 22.44 | 21.54 | 22.35 | 254,667 | +0.57(+2.60%) |
Jul 16, 2008 | 20.88 | 21.81 | 20.74 | 21.78 | 218,594 | +0.94(+4.52%) |
Jul 15, 2008 | 20.78 | 21.27 | 20.37 | 20.84 | 395,198 | -0.14(-0.66%) |
Jul 14, 2008 | 21.53 | 21.53 | 20.86 | 20.98 | 229,876 | -0.30(-1.40%) |
Jul 11, 2008 | 21.69 | 21.69 | 20.91 | 21.27 | 578,076 | -0.57(-2.63%) |
Jul 10, 2008 | 21.71 | 21.96 | 21.35 | 21.85 | 854,472 | +0.08(+0.35%) |
Jul 09, 2008 | 22.23 | 22.46 | 21.69 | 21.77 | 283,850 | -0.50(-2.23%) |
Jul 08, 2008 | 21.76 | 22.33 | 21.69 | 22.27 | 480,187 | +0.54(+2.50%) |
Jul 07, 2008 | 22.31 | 22.31 | 21.60 | 21.73 | 300,552 | -0.42(-1.90%) |
Jul 04, 2008 | 21.92 | 22.55 | 21.69 | 22.15 | 346,093 | +0.00(+0.00%) |
Jul 03, 2008 | 21.92 | 22.55 | 21.69 | 22.15 | 346,093 | +0.28(+1.29%) |
Jul 02, 2008 | 22.46 | 22.51 | 21.26 | 21.86 | 646,860 | -0.57(-2.56%) |
Jul 01, 2008 | 21.92 | 22.59 | 21.70 | 22.44 | 552,633 | +0.25(+1.14%) |
Jun 30, 2008 | 22.18 | 22.41 | 21.95 | 22.18 | 410,221 | -0.02(-0.10%) |
Jun 27, 2008 | 22.91 | 23.06 | 22.14 | 22.21 | 700,551 | -0.71(-3.10%) |
Jun 26, 2008 | 23.64 | 23.71 | 22.72 | 22.92 | 298,874 | -0.99(-4.13%) |
Jun 25, 2008 | 23.65 | 24.10 | 23.58 | 23.91 | 397,943 | +0.26(+1.10%) |
Jun 24, 2008 | 23.97 | 24.04 | 23.42 | 23.65 | 441,422 | -0.60(-2.46%) |
Jun 23, 2008 | 24.98 | 25.04 | 24.23 | 24.24 | 209,830 | -0.55(-2.22%) |
Jun 20, 2008 | 25.06 | 25.18 | 24.43 | 24.79 | 369,458 | -0.37(-1.46%) |
Jun 19, 2008 | 24.56 | 25.16 | 24.43 | 25.16 | 189,323 | +0.75(+3.07%) |
Jun 18, 2008 | 24.53 | 24.53 | 24.08 | 24.41 | 160,117 | -0.25(-1.02%) |
Jun 17, 2008 | 24.90 | 24.90 | 24.57 | 24.66 | 202,144 | -0.15(-0.59%) |
Jun 16, 2008 | 24.76 | 24.90 | 24.50 | 24.81 | 397,093 | +0.01(+0.03%) |
Jun 13, 2008 | 24.98 | 25.20 | 24.55 | 24.80 | 208,499 | +0.01(+0.03%) |
Jun 12, 2008 | 25.04 | 25.32 | 24.73 | 24.79 | 222,350 | -0.11(-0.46%) |
Jun 11, 2008 | 25.68 | 26.39 | 24.90 | 24.91 | 149,535 | -0.85(-3.30%) |
Jun 10, 2008 | 25.70 | 26.15 | 25.15 | 25.76 | 199,203 | -0.06(-0.24%) |
Jun 09, 2008 | 26.09 | 26.12 | 25.56 | 25.82 | 146,788 | -0.20(-0.76%) |
Jun 06, 2008 | 27.00 | 27.00 | 26.02 | 26.02 | 139,826 | -1.14(-4.20%) |
Jun 05, 2008 | 26.58 | 27.17 | 26.58 | 27.16 | 156,628 | +0.60(+2.25%) |
Jun 04, 2008 | 25.84 | 26.73 | 25.63 | 26.56 | 230,446 | +0.61(+2.36%) |
Jun 03, 2008 | 26.01 | 26.12 | 25.68 | 25.95 | 133,976 | +0.02(+0.09%) |
Jun 02, 2008 | 26.42 | 26.50 | 25.41 | 25.93 | 231,570 | -0.55(-2.08%) |
May 30, 2008 | 26.53 | 26.64 | 26.12 | 26.48 | 211,516 | -0.09(-0.35%) |
May 29, 2008 | 25.67 | 26.87 | 25.67 | 26.57 | 188,043 | +0.82(+3.18%) |
May 28, 2008 | 25.83 | 26.07 | 25.54 | 25.75 | 129,052 | -0.02(-0.09%) |
May 27, 2008 | 25.57 | 25.86 | 25.34 | 25.77 | 142,759 | +0.20(+0.78%) |
May 26, 2008 | 25.83 | 25.95 | 25.38 | 25.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.83 | 25.95 | 25.38 | 25.57 | 118,552 | -0.47(-1.79%) |
May 22, 2008 | 25.78 | 26.17 | 25.70 | 26.04 | 156,500 | +0.24(+0.95%) |
May 21, 2008 | 25.94 | 26.22 | 25.68 | 25.80 | 236,169 | -0.04(-0.15%) |
May 20, 2008 | 26.00 | 26.03 | 25.66 | 25.83 | 193,341 | -0.37(-1.43%) |
May 19, 2008 | 26.49 | 26.69 | 26.05 | 26.21 | 222,897 | -0.24(-0.90%) |
May 16, 2008 | 26.61 | 26.77 | 25.86 | 26.45 | 151,236 | -0.06(-0.23%) |
May 15, 2008 | 26.51 | 26.58 | 25.95 | 26.51 | 161,837 | -0.11(-0.40%) |
May 14, 2008 | 26.64 | 26.92 | 26.38 | 26.61 | 163,921 | -0.05(-0.17%) |
May 13, 2008 | 26.76 | 26.80 | 26.27 | 26.66 | 125,901 | -0.08(-0.31%) |
May 12, 2008 | 26.09 | 26.86 | 26.03 | 26.74 | 603,950 | +0.80(+3.07%) |
May 09, 2008 | 25.02 | 25.97 | 25.02 | 25.95 | 67,939 | +0.25(+0.98%) |
May 08, 2008 | 26.07 | 26.07 | 25.53 | 25.70 | 140,815 | -0.31(-1.21%) |
May 07, 2008 | 27.07 | 27.07 | 26.01 | 26.01 | 295,735 | -0.97(-3.60%) |
May 06, 2008 | 27.29 | 27.45 | 26.64 | 26.98 | 214,110 | -0.30(-1.09%) |
May 05, 2008 | 26.86 | 28.86 | 26.62 | 27.28 | 532,489 | -0.93(-3.31%) |
May 02, 2008 | 28.34 | 28.68 | 28.10 | 28.21 | 208,163 | +0.09(+0.33%) |