Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.50 | 24.50 | 23.89 | 23.89 | 10,446 | -0.12(-0.48%) |
Jul 30, 2008 | 24.15 | 24.23 | 23.89 | 24.01 | 7,525 | -0.04(-0.18%) |
Jul 29, 2008 | 24.05 | 24.05 | 23.30 | 24.05 | 7,000 | +0.23(+0.95%) |
Jul 28, 2008 | 24.21 | 24.21 | 23.78 | 23.82 | 10,334 | -0.54(-2.22%) |
Jul 25, 2008 | 24.57 | 24.57 | 24.25 | 24.36 | 22,342 | -0.11(-0.45%) |
Jul 24, 2008 | 25.23 | 25.23 | 24.44 | 24.48 | 14,206 | -0.43(-1.73%) |
Jul 23, 2008 | 25.02 | 25.14 | 24.88 | 24.91 | 23,987 | +0.68(+2.79%) |
Jul 22, 2008 | 24.72 | 24.72 | 24.10 | 24.23 | 9,796 | -0.24(-0.97%) |
Jul 21, 2008 | 24.41 | 24.78 | 24.40 | 24.47 | 22,140 | +0.55(+2.32%) |
Jul 18, 2008 | 23.82 | 24.03 | 23.70 | 23.91 | 6,199 | +0.33(+1.38%) |
Jul 17, 2008 | 23.65 | 23.65 | 23.27 | 23.59 | 16,478 | +0.92(+4.04%) |
Jul 16, 2008 | 22.27 | 22.67 | 22.27 | 22.67 | 12,396 | +0.39(+1.74%) |
Jul 15, 2008 | 22.28 | 22.33 | 21.79 | 22.28 | 50,907 | -0.36(-1.58%) |
Jul 14, 2008 | 22.77 | 23.09 | 22.31 | 22.64 | 18,023 | +0.01(+0.04%) |
Jul 11, 2008 | 22.59 | 22.66 | 21.92 | 22.63 | 14,397 | -0.55(-2.37%) |
Jul 10, 2008 | 22.82 | 23.18 | 22.81 | 23.18 | 17,586 | +0.17(+0.73%) |
Jul 09, 2008 | 23.63 | 23.63 | 23.00 | 23.01 | 8,148 | -0.11(-0.47%) |
Jul 08, 2008 | 23.09 | 23.13 | 22.71 | 23.12 | 52,669 | -0.24(-1.03%) |
Jul 07, 2008 | 23.02 | 23.59 | 22.79 | 23.36 | 54,679 | -0.10(-0.43%) |
Jul 04, 2008 | 23.78 | 24.04 | 23.17 | 23.46 | 47,593 | +0.00(+0.00%) |
Jul 03, 2008 | 23.78 | 24.04 | 23.17 | 23.46 | 47,593 | -0.43(-1.78%) |
Jul 02, 2008 | 24.25 | 24.36 | 23.89 | 23.89 | 25,181 | -0.14(-0.56%) |
Jul 01, 2008 | 24.55 | 24.55 | 23.69 | 24.03 | 24,536 | -0.46(-1.88%) |
Jun 30, 2008 | 24.37 | 24.59 | 24.37 | 24.49 | 90,407 | -0.31(-1.26%) |
Jun 27, 2008 | 24.84 | 24.96 | 24.65 | 24.80 | 13,595 | +0.24(+0.96%) |
Jun 26, 2008 | 25.01 | 25.01 | 24.49 | 24.56 | 9,172 | -0.80(-3.15%) |
Jun 25, 2008 | 25.16 | 25.46 | 25.01 | 25.36 | 15,160 | +0.04(+0.16%) |
Jun 24, 2008 | 25.43 | 25.69 | 25.32 | 25.32 | 17,076 | -0.27(-1.06%) |
Jun 23, 2008 | 25.94 | 25.94 | 25.53 | 25.59 | 9,391 | -0.53(-2.05%) |
Jun 20, 2008 | 26.03 | 26.28 | 25.95 | 26.12 | 10,294 | -0.14(-0.52%) |
Jun 19, 2008 | 26.27 | 26.46 | 26.25 | 26.26 | 15,553 | -0.37(-1.37%) |
Jun 18, 2008 | 27.20 | 27.20 | 26.44 | 26.62 | 29,251 | -0.31(-1.16%) |
Jun 17, 2008 | 27.23 | 27.31 | 26.82 | 26.94 | 5,631 | +0.17(+0.63%) |
Jun 16, 2008 | 26.86 | 26.87 | 26.50 | 26.77 | 12,593 | +0.18(+0.66%) |
Jun 13, 2008 | 27.03 | 27.03 | 25.72 | 26.59 | 17,193 | +0.20(+0.74%) |
Jun 12, 2008 | 27.08 | 27.08 | 26.19 | 26.39 | 23,394 | -0.17(-0.64%) |
Jun 11, 2008 | 27.59 | 27.59 | 26.43 | 26.56 | 26,911 | -0.18(-0.66%) |
Jun 10, 2008 | 27.06 | 27.20 | 26.68 | 26.74 | 28,549 | -0.74(-2.71%) |
Jun 09, 2008 | 27.92 | 27.92 | 27.41 | 27.48 | 13,324 | -0.39(-1.41%) |
Jun 06, 2008 | 28.36 | 28.36 | 27.75 | 27.88 | 10,499 | -0.79(-2.74%) |
Jun 05, 2008 | 28.44 | 28.66 | 28.30 | 28.66 | 2,968 | +0.47(+1.68%) |
Jun 04, 2008 | 28.30 | 28.33 | 28.19 | 28.19 | 1,351 | +0.19(+0.68%) |
Jun 03, 2008 | 28.39 | 28.39 | 27.82 | 28.00 | 11,480 | -0.45(-1.57%) |
Jun 02, 2008 | 28.57 | 28.57 | 28.27 | 28.45 | 12,755 | -0.63(-2.16%) |
May 30, 2008 | 29.00 | 29.24 | 28.86 | 29.07 | 21,472 | +0.31(+1.08%) |
May 29, 2008 | 28.84 | 29.22 | 28.76 | 28.76 | 24,915 | -0.32(-1.12%) |
May 28, 2008 | 29.23 | 29.23 | 28.76 | 29.09 | 5,177 | +0.01(+0.02%) |
May 27, 2008 | 29.03 | 29.08 | 28.57 | 29.08 | 19,091 | -0.09(-0.30%) |
May 26, 2008 | 29.43 | 29.43 | 28.90 | 29.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.43 | 29.43 | 28.90 | 29.17 | 7,769 | -0.17(-0.58%) |
May 22, 2008 | 29.12 | 29.35 | 29.12 | 29.34 | 3,667 | +0.26(+0.88%) |
May 21, 2008 | 29.66 | 29.66 | 29.08 | 29.08 | 18,502 | -0.36(-1.22%) |
May 20, 2008 | 29.86 | 29.86 | 29.41 | 29.44 | 17,889 | -0.39(-1.32%) |
May 19, 2008 | 30.07 | 30.08 | 29.83 | 29.83 | 9,537 | -0.30(-1.01%) |
May 16, 2008 | 29.67 | 30.14 | 29.67 | 30.14 | 33,306 | +0.49(+1.67%) |
May 15, 2008 | 29.77 | 29.83 | 29.44 | 29.64 | 5,543 | +0.09(+0.30%) |
May 14, 2008 | 29.66 | 29.72 | 29.44 | 29.55 | 12,547 | -0.18(-0.61%) |
May 13, 2008 | 29.99 | 29.99 | 29.44 | 29.74 | 77,061 | -0.35(-1.17%) |
May 12, 2008 | 29.95 | 30.09 | 29.67 | 30.09 | 13,806 | +0.42(+1.41%) |
May 09, 2008 | 29.67 | 29.69 | 29.37 | 29.67 | 6,582 | -0.23(-0.77%) |
May 08, 2008 | 30.02 | 30.04 | 29.17 | 29.90 | 15,829 | +0.66(+2.27%) |
May 07, 2008 | 29.88 | 29.88 | 29.20 | 29.24 | 38,205 | -0.85(-2.81%) |
May 06, 2008 | 30.25 | 30.25 | 29.51 | 30.08 | 36,066 | +0.26(+0.86%) |
May 05, 2008 | 29.80 | 29.87 | 29.62 | 29.83 | 63,035 | +0.48(+1.65%) |
May 02, 2008 | 29.64 | 29.64 | 29.34 | 29.34 | 3,494 | +0.25(+0.85%) |