Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.06 | 24.26 | 24.06 | 24.10 | 22,118 | -0.06(-0.23%) |
Jul 30, 2008 | 24.34 | 24.45 | 24.09 | 24.16 | 4,572 | -0.24(-1.00%) |
Jul 29, 2008 | 24.40 | 24.43 | 24.08 | 24.40 | 2,787 | +0.38(+1.56%) |
Jul 28, 2008 | 24.30 | 24.30 | 24.02 | 24.02 | 2,478 | -0.35(-1.43%) |
Jul 25, 2008 | 24.30 | 24.37 | 24.28 | 24.37 | 2,195 | +0.05(+0.19%) |
Jul 24, 2008 | 24.41 | 24.48 | 24.33 | 24.33 | 3,610 | -0.33(-1.35%) |
Jul 23, 2008 | 24.60 | 24.72 | 24.60 | 24.66 | 11,070 | +0.23(+0.95%) |
Jul 22, 2008 | 23.98 | 24.43 | 23.98 | 24.43 | 7,403 | -0.02(-0.08%) |
Jul 21, 2008 | 24.49 | 24.49 | 24.31 | 24.45 | 4,290 | -0.12(-0.48%) |
Jul 18, 2008 | 24.50 | 24.57 | 24.41 | 24.57 | 898 | -0.00(-0.02%) |
Jul 17, 2008 | 24.26 | 24.60 | 24.20 | 24.57 | 8,391 | +0.39(+1.62%) |
Jul 16, 2008 | 23.63 | 24.19 | 23.55 | 24.18 | 4,450 | +0.58(+2.46%) |
Jul 15, 2008 | 23.25 | 23.76 | 23.23 | 23.60 | 24,010 | +0.10(+0.43%) |
Jul 14, 2008 | 23.58 | 23.58 | 23.43 | 23.50 | 5,741 | -0.15(-0.63%) |
Jul 11, 2008 | 23.27 | 23.65 | 23.27 | 23.65 | 8,565 | -0.03(-0.13%) |
Jul 10, 2008 | 23.41 | 23.84 | 23.41 | 23.68 | 10,744 | -0.07(-0.29%) |
Jul 09, 2008 | 24.01 | 24.07 | 23.74 | 23.75 | 5,070 | -0.29(-1.21%) |
Jul 08, 2008 | 23.68 | 24.07 | 23.55 | 24.04 | 30,150 | +0.22(+0.92%) |
Jul 07, 2008 | 23.94 | 24.07 | 23.50 | 23.82 | 5,345 | +0.09(+0.38%) |
Jul 04, 2008 | 23.98 | 23.98 | 23.64 | 23.73 | 3,643 | +0.00(+0.00%) |
Jul 03, 2008 | 23.98 | 23.98 | 23.64 | 23.73 | 3,643 | -0.17(-0.71%) |
Jul 02, 2008 | 24.39 | 24.40 | 23.90 | 23.90 | 8,625 | -0.46(-1.88%) |
Jul 01, 2008 | 24.08 | 24.37 | 23.86 | 24.36 | 31,012 | +0.02(+0.10%) |
Jun 30, 2008 | 24.64 | 24.69 | 24.33 | 24.33 | 73,686 | -0.24(-0.96%) |
Jun 27, 2008 | 24.73 | 24.73 | 24.40 | 24.57 | 1,091 | -0.27(-1.09%) |
Jun 26, 2008 | 25.05 | 25.05 | 24.81 | 24.84 | 6,403 | -0.80(-3.12%) |
Jun 25, 2008 | 25.33 | 25.78 | 25.33 | 25.64 | 13,800 | +0.32(+1.27%) |
Jun 24, 2008 | 25.31 | 25.41 | 25.29 | 25.32 | 3,645 | -0.40(-1.56%) |
Jun 23, 2008 | 25.87 | 25.87 | 25.63 | 25.72 | 4,275 | -0.01(-0.05%) |
Jun 20, 2008 | 26.16 | 26.16 | 25.69 | 25.73 | 3,000 | -0.63(-2.38%) |
Jun 19, 2008 | 26.01 | 26.39 | 25.79 | 26.36 | 15,867 | +0.35(+1.35%) |
Jun 18, 2008 | 26.06 | 26.18 | 25.91 | 26.01 | 12,134 | -0.28(-1.07%) |
Jun 17, 2008 | 26.36 | 26.41 | 26.28 | 26.29 | 1,969 | -0.08(-0.30%) |
Jun 16, 2008 | 25.96 | 26.38 | 25.96 | 26.37 | 3,759 | +0.31(+1.19%) |
Jun 13, 2008 | 25.90 | 26.09 | 25.89 | 26.06 | 36,120 | +0.50(+1.96%) |
Jun 12, 2008 | 25.55 | 25.85 | 25.55 | 25.56 | 8,387 | +0.05(+0.20%) |
Jun 11, 2008 | 25.75 | 25.77 | 25.46 | 25.51 | 88,442 | -0.51(-1.96%) |
Jun 10, 2008 | 25.99 | 26.15 | 25.85 | 26.02 | 5,589 | -0.14(-0.54%) |
Jun 09, 2008 | 26.14 | 26.22 | 25.88 | 26.16 | 7,679 | -0.06(-0.23%) |
Jun 06, 2008 | 26.59 | 26.62 | 26.22 | 26.22 | 6,770 | -0.70(-2.59%) |
Jun 05, 2008 | 26.71 | 26.92 | 26.71 | 26.92 | 3,312 | +0.47(+1.76%) |
Jun 04, 2008 | 26.15 | 26.59 | 26.15 | 26.45 | 9,979 | +0.18(+0.68%) |
Jun 03, 2008 | 26.45 | 26.56 | 26.07 | 26.27 | 9,748 | +0.19(+0.75%) |
Jun 02, 2008 | 26.28 | 26.28 | 26.01 | 26.08 | 3,504 | -0.67(-2.52%) |
May 30, 2008 | 26.68 | 26.82 | 26.68 | 26.75 | 8,167 | +0.13(+0.47%) |
May 29, 2008 | 26.41 | 26.72 | 26.41 | 26.62 | 3,823 | +0.17(+0.66%) |
May 28, 2008 | 27.08 | 27.08 | 26.22 | 26.45 | 7,651 | +0.22(+0.84%) |
May 27, 2008 | 26.00 | 26.23 | 25.90 | 26.23 | 7,282 | +0.46(+1.79%) |
May 26, 2008 | 25.82 | 25.82 | 25.70 | 25.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.82 | 25.82 | 25.70 | 25.77 | 6,887 | -0.05(-0.19%) |
May 22, 2008 | 25.81 | 26.02 | 25.79 | 25.82 | 14,974 | +0.08(+0.31%) |
May 21, 2008 | 26.14 | 26.24 | 25.74 | 25.74 | 11,037 | -0.35(-1.34%) |
May 20, 2008 | 26.07 | 26.09 | 25.91 | 26.09 | 9,405 | -0.29(-1.10%) |
May 19, 2008 | 26.46 | 26.75 | 26.35 | 26.38 | 5,640 | -0.15(-0.57%) |
May 16, 2008 | 26.44 | 26.53 | 26.19 | 26.53 | 3,765 | +0.13(+0.49%) |
May 15, 2008 | 25.99 | 26.43 | 25.99 | 26.40 | 10,334 | +0.37(+1.42%) |
May 14, 2008 | 26.05 | 26.32 | 25.94 | 26.03 | 5,252 | +0.09(+0.35%) |
May 13, 2008 | 25.82 | 26.07 | 25.64 | 25.94 | 83,961 | +0.20(+0.76%) |
May 12, 2008 | 25.39 | 25.79 | 25.38 | 25.75 | 4,593 | +0.35(+1.39%) |
May 09, 2008 | 25.30 | 25.50 | 25.25 | 25.39 | 5,771 | -0.07(-0.26%) |
May 08, 2008 | 25.25 | 25.48 | 25.20 | 25.46 | 5,809 | +0.18(+0.71%) |
May 07, 2008 | 25.66 | 25.75 | 25.28 | 25.28 | 18,908 | -0.42(-1.63%) |
May 06, 2008 | 25.26 | 25.74 | 25.26 | 25.70 | 6,273 | +0.32(+1.26%) |
May 05, 2008 | 25.51 | 25.51 | 25.36 | 25.38 | 11,238 | -0.12(-0.45%) |
May 02, 2008 | 25.62 | 25.73 | 25.36 | 25.50 | 12,925 | -0.06(-0.25%) |