Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.22 | 22.29 | 21.79 | 22.11 | 3,023 | -0.07(-0.32%) |
Jul 30, 2008 | 22.23 | 22.25 | 21.90 | 22.18 | 8,074 | +0.15(+0.68%) |
Jul 29, 2008 | 22.03 | 22.03 | 21.50 | 22.03 | 16,385 | +0.84(+3.96%) |
Jul 28, 2008 | 21.88 | 21.88 | 21.19 | 21.19 | 6,945 | -0.36(-1.67%) |
Jul 25, 2008 | 21.66 | 21.66 | 21.46 | 21.55 | 5,955 | -0.36(-1.64%) |
Jul 24, 2008 | 21.99 | 22.09 | 21.43 | 21.91 | 84,688 | -0.19(-0.86%) |
Jul 23, 2008 | 22.68 | 22.68 | 21.80 | 22.10 | 34,044 | +0.58(+2.69%) |
Jul 22, 2008 | 20.62 | 21.54 | 20.62 | 21.52 | 39,204 | +0.71(+3.42%) |
Jul 21, 2008 | 22.95 | 22.95 | 20.81 | 20.81 | 12,572 | -0.34(-1.61%) |
Jul 18, 2008 | 21.10 | 21.15 | 20.76 | 21.15 | 15,433 | +0.10(+0.48%) |
Jul 17, 2008 | 22.42 | 22.42 | 20.55 | 21.05 | 37,169 | +0.50(+2.43%) |
Jul 16, 2008 | 19.53 | 20.55 | 19.53 | 20.55 | 6,152 | +1.05(+5.38%) |
Jul 15, 2008 | 19.32 | 20.11 | 19.32 | 19.50 | 17,470 | -0.41(-2.06%) |
Jul 14, 2008 | 19.94 | 19.96 | 19.89 | 19.91 | 1,725 | -0.56(-2.74%) |
Jul 11, 2008 | 20.13 | 20.57 | 20.11 | 20.47 | 5,888 | -0.16(-0.76%) |
Jul 10, 2008 | 20.53 | 20.74 | 20.53 | 20.63 | 5,218 | -0.08(-0.41%) |
Jul 09, 2008 | 21.46 | 21.46 | 20.71 | 20.71 | 2,092 | -0.63(-2.94%) |
Jul 08, 2008 | 20.60 | 21.34 | 20.60 | 21.34 | 1,426 | +0.74(+3.58%) |
Jul 07, 2008 | 20.89 | 21.10 | 20.34 | 20.60 | 14,901 | -0.29(-1.39%) |
Jul 04, 2008 | 21.23 | 21.23 | 20.86 | 20.89 | 5,125 | +0.00(+0.00%) |
Jul 03, 2008 | 21.23 | 21.23 | 20.86 | 20.89 | 5,125 | -0.12(-0.57%) |
Jul 02, 2008 | 21.34 | 21.48 | 21.01 | 21.01 | 11,084 | -0.30(-1.41%) |
Jul 01, 2008 | 21.01 | 21.33 | 20.98 | 21.31 | 11,133 | +0.18(+0.85%) |
Jun 30, 2008 | 21.49 | 21.49 | 21.13 | 21.13 | 19,502 | -0.42(-1.95%) |
Jun 27, 2008 | 21.85 | 21.86 | 21.47 | 21.55 | 8,840 | -0.39(-1.76%) |
Jun 26, 2008 | 21.95 | 22.06 | 21.94 | 21.94 | 6,600 | -0.30(-1.37%) |
Jun 25, 2008 | 22.13 | 22.46 | 22.13 | 22.24 | 7,450 | +0.12(+0.56%) |
Jun 24, 2008 | 21.96 | 22.31 | 21.93 | 22.12 | 25,006 | -0.14(-0.61%) |
Jun 23, 2008 | 22.34 | 22.35 | 22.18 | 22.25 | 3,355 | -0.16(-0.71%) |
Jun 20, 2008 | 22.63 | 22.63 | 22.37 | 22.41 | 9,726 | -0.37(-1.62%) |
Jun 19, 2008 | 22.48 | 22.80 | 22.42 | 22.78 | 12,128 | +0.20(+0.88%) |
Jun 18, 2008 | 22.47 | 22.66 | 22.45 | 22.58 | 18,558 | -0.19(-0.81%) |
Jun 17, 2008 | 22.94 | 22.94 | 22.77 | 22.77 | 2,097 | -0.29(-1.28%) |
Jun 16, 2008 | 22.93 | 23.06 | 22.90 | 23.06 | 2,933 | +0.22(+0.96%) |
Jun 13, 2008 | 22.82 | 22.84 | 22.60 | 22.84 | 1,188 | +0.24(+1.05%) |
Jun 12, 2008 | 22.80 | 22.93 | 22.60 | 22.60 | 8,131 | +0.26(+1.17%) |
Jun 11, 2008 | 22.63 | 22.66 | 22.34 | 22.34 | 2,683 | -0.49(-2.14%) |
Jun 10, 2008 | 22.84 | 22.84 | 22.71 | 22.83 | 6,850 | +0.28(+1.23%) |
Jun 09, 2008 | 22.74 | 22.74 | 22.55 | 22.55 | 1,750 | -0.31(-1.36%) |
Jun 06, 2008 | 23.28 | 23.28 | 22.86 | 22.86 | 2,450 | -0.54(-2.31%) |
Jun 05, 2008 | 23.39 | 23.47 | 23.39 | 23.40 | 1,529 | +0.35(+1.53%) |
Jun 04, 2008 | 23.17 | 23.18 | 22.98 | 23.05 | 2,925 | +0.01(+0.03%) |
Jun 03, 2008 | 23.09 | 23.18 | 22.93 | 23.04 | 3,912 | -0.01(-0.04%) |
Jun 02, 2008 | 23.29 | 23.29 | 22.81 | 23.05 | 9,385 | -0.23(-0.99%) |
May 30, 2008 | 23.32 | 23.39 | 23.19 | 23.28 | 13,080 | -0.11(-0.47%) |
May 29, 2008 | 23.26 | 23.46 | 23.26 | 23.39 | 1,675 | +0.41(+1.78%) |
May 28, 2008 | 23.00 | 23.02 | 22.87 | 22.98 | 4,162 | -0.03(-0.13%) |
May 27, 2008 | 22.89 | 23.04 | 22.89 | 23.01 | 3,239 | +0.18(+0.80%) |
May 26, 2008 | 22.87 | 22.87 | 22.76 | 22.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.87 | 22.87 | 22.76 | 22.83 | 10,704 | -0.16(-0.71%) |
May 22, 2008 | 22.81 | 23.00 | 22.77 | 22.99 | 2,675 | +0.23(+1.01%) |
May 21, 2008 | 24.88 | 24.88 | 22.76 | 22.76 | 5,347 | -0.31(-1.34%) |
May 20, 2008 | 23.16 | 23.18 | 22.99 | 23.07 | 9,624 | -0.29(-1.24%) |
May 19, 2008 | 23.40 | 23.49 | 23.34 | 23.36 | 1,682 | +0.11(+0.47%) |
May 16, 2008 | 23.25 | 23.33 | 23.19 | 23.25 | 12,807 | -0.25(-1.07%) |
May 15, 2008 | 23.26 | 23.52 | 23.19 | 23.50 | 3,775 | +0.15(+0.65%) |
May 14, 2008 | 23.20 | 23.43 | 23.20 | 23.35 | 5,668 | +0.16(+0.69%) |
May 13, 2008 | 23.40 | 23.40 | 23.13 | 23.19 | 4,753 | +0.01(+0.04%) |
May 12, 2008 | 22.99 | 23.19 | 22.99 | 23.18 | 2,808 | +0.24(+1.05%) |
May 09, 2008 | 22.77 | 23.05 | 22.77 | 22.94 | 625 | +0.02(+0.09%) |
May 08, 2008 | 23.07 | 23.07 | 22.87 | 22.92 | 3,120 | -0.07(-0.30%) |
May 07, 2008 | 24.96 | 24.96 | 22.99 | 22.99 | 22,274 | -0.49(-2.09%) |
May 06, 2008 | 23.27 | 23.50 | 23.27 | 23.48 | 4,368 | +0.05(+0.23%) |
May 05, 2008 | 23.51 | 23.53 | 23.33 | 23.43 | 7,337 | -0.13(-0.57%) |
May 02, 2008 | 23.93 | 23.93 | 23.47 | 23.56 | 6,800 | -0.05(-0.21%) |