Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.61 | 22.77 | 22.34 | 22.34 | 824,284 | -0.70(-3.03%) |
Jul 30, 2008 | 22.72 | 23.12 | 22.72 | 23.03 | 523,081 | +0.60(+2.67%) |
Jul 29, 2008 | 22.44 | 22.44 | 22.10 | 22.44 | 576,524 | +0.17(+0.78%) |
Jul 28, 2008 | 22.41 | 22.48 | 22.15 | 22.26 | 391,573 | -0.53(-2.31%) |
Jul 25, 2008 | 22.72 | 22.93 | 22.66 | 22.79 | 297,057 | +0.26(+1.17%) |
Jul 24, 2008 | 22.59 | 22.76 | 22.49 | 22.52 | 391,922 | -0.41(-1.78%) |
Jul 23, 2008 | 22.65 | 23.03 | 22.61 | 22.93 | 326,582 | +0.27(+1.19%) |
Jul 22, 2008 | 22.14 | 22.70 | 22.12 | 22.66 | 421,348 | +0.76(+3.47%) |
Jul 21, 2008 | 22.12 | 22.14 | 21.90 | 21.90 | 322,835 | -0.44(-1.98%) |
Jul 18, 2008 | 22.52 | 22.52 | 21.95 | 22.35 | 501,543 | +0.44(+2.00%) |
Jul 17, 2008 | 21.64 | 22.05 | 21.62 | 21.91 | 618,513 | +0.53(+2.46%) |
Jul 16, 2008 | 21.05 | 21.45 | 20.90 | 21.38 | 411,435 | +0.30(+1.41%) |
Jul 15, 2008 | 21.08 | 21.37 | 20.98 | 21.09 | 466,881 | -0.12(-0.55%) |
Jul 14, 2008 | 21.22 | 21.48 | 21.02 | 21.20 | 463,330 | +0.01(+0.03%) |
Jul 11, 2008 | 21.12 | 21.41 | 20.86 | 21.20 | 642,291 | -0.54(-2.49%) |
Jul 10, 2008 | 21.77 | 21.93 | 21.63 | 21.74 | 706,621 | -0.32(-1.44%) |
Jul 09, 2008 | 21.90 | 22.19 | 21.84 | 22.06 | 599,748 | +0.43(+1.97%) |
Jul 08, 2008 | 21.42 | 21.68 | 21.26 | 21.63 | 661,609 | +0.19(+0.86%) |
Jul 07, 2008 | 21.19 | 21.54 | 21.12 | 21.44 | 406,561 | +0.45(+2.15%) |
Jul 04, 2008 | 21.03 | 21.17 | 20.96 | 20.99 | 269,832 | +0.00(+0.00%) |
Jul 03, 2008 | 21.03 | 21.17 | 20.96 | 20.99 | 269,832 | +0.12(+0.58%) |
Jul 02, 2008 | 21.05 | 21.11 | 20.78 | 20.87 | 319,692 | -0.15(-0.71%) |
Jul 01, 2008 | 21.22 | 21.25 | 20.89 | 21.02 | 408,722 | -0.38(-1.76%) |
Jun 30, 2008 | 21.39 | 21.51 | 21.25 | 21.40 | 444,016 | +0.57(+2.71%) |
Jun 27, 2008 | 20.76 | 21.00 | 20.68 | 20.83 | 539,198 | -0.12(-0.58%) |
Jun 26, 2008 | 21.45 | 21.56 | 20.95 | 20.95 | 368,471 | -0.85(-3.88%) |
Jun 25, 2008 | 21.49 | 21.91 | 21.49 | 21.80 | 625,358 | +0.36(+1.69%) |
Jun 24, 2008 | 21.39 | 21.65 | 21.30 | 21.44 | 568,468 | -0.04(-0.20%) |
Jun 23, 2008 | 21.06 | 21.58 | 21.04 | 21.48 | 293,584 | +0.21(+0.99%) |
Jun 20, 2008 | 21.33 | 21.42 | 21.11 | 21.27 | 671,085 | -0.68(-3.11%) |
Jun 19, 2008 | 22.22 | 22.26 | 21.76 | 21.95 | 362,432 | -0.32(-1.43%) |
Jun 18, 2008 | 22.22 | 22.37 | 22.19 | 22.27 | 380,718 | -0.25(-1.12%) |
Jun 17, 2008 | 22.82 | 22.82 | 22.48 | 22.52 | 224,577 | -0.26(-1.15%) |
Jun 16, 2008 | 22.54 | 22.79 | 22.42 | 22.79 | 329,709 | +0.28(+1.24%) |
Jun 13, 2008 | 22.22 | 22.57 | 22.18 | 22.51 | 264,398 | -0.07(-0.33%) |
Jun 12, 2008 | 22.63 | 22.65 | 22.42 | 22.58 | 292,976 | -0.01(-0.05%) |
Jun 11, 2008 | 22.74 | 22.85 | 22.59 | 22.60 | 375,928 | -0.00(-0.01%) |
Jun 10, 2008 | 22.63 | 22.72 | 22.58 | 22.60 | 188,679 | -0.02(-0.08%) |
Jun 09, 2008 | 23.09 | 23.13 | 22.51 | 22.62 | 368,753 | +0.06(+0.27%) |
Jun 06, 2008 | 22.71 | 22.80 | 22.54 | 22.56 | 366,591 | -0.60(-2.60%) |
Jun 05, 2008 | 22.88 | 23.28 | 22.86 | 23.16 | 463,919 | +0.09(+0.40%) |
Jun 04, 2008 | 23.04 | 23.14 | 22.95 | 23.07 | 339,234 | -0.05(-0.20%) |
Jun 03, 2008 | 22.94 | 23.14 | 22.86 | 23.11 | 465,531 | +0.15(+0.67%) |
Jun 02, 2008 | 22.92 | 23.02 | 22.71 | 22.96 | 494,808 | -0.33(-1.42%) |
May 30, 2008 | 23.36 | 23.45 | 23.16 | 23.29 | 550,898 | -0.46(-1.93%) |
May 29, 2008 | 23.58 | 23.75 | 23.44 | 23.75 | 261,861 | +0.22(+0.92%) |
May 28, 2008 | 23.46 | 23.54 | 23.10 | 23.53 | 512,543 | +0.15(+0.62%) |
May 27, 2008 | 23.35 | 23.50 | 23.25 | 23.38 | 448,087 | -0.09(-0.39%) |
May 26, 2008 | 23.71 | 23.71 | 23.44 | 23.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.71 | 23.71 | 23.44 | 23.48 | 354,399 | +0.04(+0.17%) |
May 22, 2008 | 23.29 | 23.64 | 23.29 | 23.44 | 359,403 | -0.12(-0.52%) |
May 21, 2008 | 23.76 | 23.88 | 23.52 | 23.56 | 336,800 | -0.03(-0.13%) |
May 20, 2008 | 23.83 | 23.91 | 23.52 | 23.59 | 273,162 | -0.15(-0.65%) |
May 19, 2008 | 23.87 | 23.92 | 23.74 | 23.75 | 517,789 | -0.52(-2.14%) |
May 16, 2008 | 23.94 | 24.35 | 23.84 | 24.26 | 838,783 | +0.40(+1.68%) |
May 15, 2008 | 23.89 | 23.98 | 23.71 | 23.86 | 634,718 | -0.35(-1.43%) |
May 14, 2008 | 24.15 | 24.36 | 23.95 | 24.21 | 448,469 | -0.17(-0.68%) |
May 13, 2008 | 24.22 | 24.41 | 24.09 | 24.38 | 300,675 | -0.01(-0.05%) |
May 12, 2008 | 24.41 | 24.49 | 24.11 | 24.39 | 308,410 | -0.10(-0.40%) |
May 09, 2008 | 24.28 | 24.68 | 24.24 | 24.49 | 205,505 | +0.03(+0.13%) |
May 08, 2008 | 24.26 | 24.51 | 24.19 | 24.46 | 365,034 | +0.15(+0.62%) |
May 07, 2008 | 23.81 | 24.44 | 23.74 | 24.30 | 1,111,952 | +0.23(+0.95%) |
May 06, 2008 | 23.53 | 24.08 | 23.52 | 24.08 | 519,511 | +0.35(+1.47%) |
May 05, 2008 | 22.55 | 23.76 | 22.97 | 23.73 | 351,720 | +0.07(+0.29%) |
May 02, 2008 | 23.52 | 23.70 | 23.30 | 23.66 | 490,131 | +0.01(+0.03%) |