Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.70 | 24.11 | 23.51 | 23.84 | 26,673 | -0.22(-0.93%) |
Jul 30, 2008 | 24.30 | 24.32 | 23.45 | 24.07 | 68,883 | -0.12(-0.49%) |
Jul 29, 2008 | 24.18 | 24.18 | 23.17 | 24.18 | 20,500 | +1.02(+4.38%) |
Jul 28, 2008 | 23.58 | 23.61 | 23.17 | 23.17 | 2,058 | -0.28(-1.20%) |
Jul 25, 2008 | 23.25 | 23.74 | 23.18 | 23.45 | 31,585 | +0.19(+0.80%) |
Jul 24, 2008 | 24.91 | 24.91 | 23.15 | 23.26 | 23,507 | -1.36(-5.54%) |
Jul 23, 2008 | 23.84 | 24.67 | 23.84 | 24.63 | 16,528 | +0.79(+3.29%) |
Jul 22, 2008 | 22.74 | 23.84 | 22.70 | 23.84 | 27,648 | +0.88(+3.84%) |
Jul 21, 2008 | 22.77 | 23.00 | 22.77 | 22.96 | 6,239 | +0.19(+0.84%) |
Jul 18, 2008 | 22.43 | 22.77 | 22.43 | 22.77 | 15,484 | +0.14(+0.62%) |
Jul 17, 2008 | 22.56 | 22.81 | 22.00 | 22.63 | 19,787 | +0.25(+1.13%) |
Jul 16, 2008 | 20.87 | 22.38 | 20.87 | 22.38 | 24,803 | +1.16(+5.47%) |
Jul 15, 2008 | 20.76 | 21.45 | 20.70 | 21.22 | 32,979 | -0.12(-0.58%) |
Jul 14, 2008 | 22.06 | 22.06 | 21.26 | 21.34 | 4,035 | -0.21(-0.96%) |
Jul 11, 2008 | 21.29 | 21.65 | 21.29 | 21.55 | 1,625 | +0.60(+2.87%) |
Jul 10, 2008 | 20.92 | 20.95 | 20.92 | 20.95 | 1,090 | +0.01(+0.05%) |
Jul 09, 2008 | 22.63 | 22.63 | 20.94 | 20.94 | 13,202 | -1.30(-5.85%) |
Jul 08, 2008 | 21.29 | 22.24 | 21.12 | 22.24 | 76,638 | +1.04(+4.92%) |
Jul 07, 2008 | 21.18 | 21.41 | 21.00 | 21.19 | 3,080 | -0.12(-0.58%) |
Jul 04, 2008 | 21.32 | 21.32 | 21.32 | 21.32 | 221 | +0.00(+0.00%) |
Jul 03, 2008 | 21.32 | 21.32 | 21.32 | 21.32 | 221 | -0.12(-0.55%) |
Jul 02, 2008 | 21.56 | 21.56 | 21.44 | 21.44 | 1,160 | -0.07(-0.31%) |
Jul 01, 2008 | 21.21 | 21.62 | 21.07 | 21.50 | 7,822 | -0.07(-0.31%) |
Jun 30, 2008 | 21.51 | 21.90 | 21.37 | 21.57 | 4,431 | +0.08(+0.37%) |
Jun 27, 2008 | 21.84 | 21.84 | 21.44 | 21.49 | 23,179 | -0.33(-1.52%) |
Jun 26, 2008 | 22.27 | 22.27 | 21.82 | 21.82 | 713 | -0.65(-2.91%) |
Jun 25, 2008 | 22.47 | 22.47 | 22.47 | 22.47 | 2,139 | +0.24(+1.09%) |
Jun 24, 2008 | 22.00 | 22.39 | 22.00 | 22.23 | 3,128 | -0.26(-1.15%) |
Jun 23, 2008 | 23.04 | 23.04 | 22.44 | 22.49 | 25,381 | -0.51(-2.22%) |
Jun 20, 2008 | 23.42 | 23.42 | 23.00 | 23.00 | 16,079 | -0.58(-2.47%) |
Jun 19, 2008 | 23.39 | 23.58 | 23.33 | 23.58 | 1,363 | +0.43(+1.84%) |
Jun 18, 2008 | 23.58 | 23.58 | 23.16 | 23.16 | 3,488 | -0.89(-3.71%) |
Jun 17, 2008 | 24.28 | 24.28 | 24.05 | 24.05 | 2,563 | -0.31(-1.27%) |
Jun 16, 2008 | 24.30 | 24.36 | 24.28 | 24.36 | 4,777 | +0.50(+2.12%) |
Jun 13, 2008 | 23.94 | 23.94 | 23.63 | 23.85 | 18,004 | +0.46(+1.97%) |
Jun 12, 2008 | 23.88 | 23.91 | 23.39 | 23.39 | 102,921 | -0.31(-1.32%) |
Jun 11, 2008 | 23.71 | 23.71 | 23.71 | 23.71 | 1,069 | +0.01(+0.05%) |
Jun 10, 2008 | 23.58 | 23.70 | 23.22 | 23.70 | 25,566 | +0.17(+0.72%) |
Jun 09, 2008 | 24.25 | 24.39 | 23.50 | 23.53 | 5,686 | -0.63(-2.60%) |
Jun 06, 2008 | 24.79 | 24.79 | 24.16 | 24.16 | 6,239 | -0.74(-2.97%) |
Jun 05, 2008 | 24.84 | 24.92 | 24.82 | 24.90 | 8,223 | +0.45(+1.86%) |
Jun 04, 2008 | 24.35 | 24.44 | 24.35 | 24.44 | 3,565 | +0.21(+0.86%) |
Jun 03, 2008 | 24.14 | 24.23 | 24.10 | 24.23 | 12,478 | +0.20(+0.84%) |
Jun 02, 2008 | 23.92 | 24.05 | 23.92 | 24.03 | 5,526 | -0.27(-1.13%) |
May 30, 2008 | 24.31 | 24.35 | 24.25 | 24.31 | 33,913 | -0.13(-0.55%) |
May 29, 2008 | 24.31 | 24.44 | 24.23 | 24.44 | 19,609 | +0.32(+1.33%) |
May 28, 2008 | 24.18 | 24.22 | 24.08 | 24.12 | 28,338 | +0.01(+0.05%) |
May 27, 2008 | 23.96 | 24.21 | 23.96 | 24.11 | 23,559 | +0.21(+0.87%) |
May 26, 2008 | 23.87 | 23.90 | 23.80 | 23.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.87 | 23.90 | 23.80 | 23.90 | 14,796 | -0.09(-0.37%) |
May 22, 2008 | 24.12 | 24.14 | 23.97 | 23.99 | 82,893 | -0.11(-0.44%) |
May 21, 2008 | 24.78 | 24.78 | 24.08 | 24.10 | 75,941 | -0.62(-2.50%) |
May 20, 2008 | 24.92 | 24.92 | 24.62 | 24.72 | 38,861 | -0.19(-0.77%) |
May 19, 2008 | 24.95 | 25.14 | 24.91 | 24.91 | 11,343 | -0.04(-0.18%) |
May 16, 2008 | 24.82 | 24.95 | 24.81 | 24.95 | 1,934 | +0.00(+0.00%) |
May 15, 2008 | 24.78 | 24.95 | 24.78 | 24.95 | 1,313 | +0.15(+0.61%) |
May 14, 2008 | 24.73 | 24.89 | 24.65 | 24.80 | 5,196 | +0.34(+1.38%) |
May 13, 2008 | 24.46 | 24.46 | 24.46 | 24.46 | 0 | +0.00(+0.00%) |
May 12, 2008 | 24.46 | 24.46 | 24.46 | 24.46 | 356 | +0.57(+2.39%) |
May 09, 2008 | 23.80 | 24.04 | 23.80 | 23.89 | 1,665 | -0.09(-0.37%) |
May 08, 2008 | 23.98 | 23.98 | 23.98 | 23.98 | 219 | -0.07(-0.30%) |
May 07, 2008 | 24.82 | 24.82 | 24.05 | 24.05 | 2,281 | -0.54(-2.19%) |
May 06, 2008 | 24.59 | 24.68 | 24.51 | 24.59 | 3,306 | -0.11(-0.44%) |
May 05, 2008 | 24.91 | 24.91 | 24.70 | 24.70 | 802 | -0.32(-1.28%) |
May 02, 2008 | 25.15 | 25.15 | 25.02 | 25.02 | 6,159 | +0.32(+1.30%) |