Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.13 | 21.34 | 21.02 | 21.11 | 31,230 | -0.25(-1.15%) |
Jul 30, 2008 | 21.30 | 21.44 | 21.23 | 21.36 | 53,166 | +0.27(+1.27%) |
Jul 29, 2008 | 21.09 | 21.12 | 20.78 | 21.09 | 30,372 | +0.15(+0.71%) |
Jul 28, 2008 | 21.24 | 21.33 | 20.84 | 20.94 | 54,950 | -0.40(-1.87%) |
Jul 25, 2008 | 21.42 | 21.42 | 21.23 | 21.34 | 29,753 | -0.20(-0.92%) |
Jul 24, 2008 | 21.95 | 21.95 | 21.49 | 21.54 | 120,924 | -0.13(-0.58%) |
Jul 23, 2008 | 21.90 | 21.90 | 21.65 | 21.67 | 68,024 | +0.42(+1.96%) |
Jul 22, 2008 | 21.10 | 21.25 | 20.88 | 21.25 | 74,769 | -0.06(-0.28%) |
Jul 21, 2008 | 21.18 | 21.34 | 21.06 | 21.31 | 166,909 | +0.59(+2.86%) |
Jul 18, 2008 | 20.82 | 20.84 | 20.54 | 20.72 | 64,557 | +0.14(+0.67%) |
Jul 17, 2008 | 20.52 | 20.71 | 20.27 | 20.58 | 119,414 | +0.44(+2.20%) |
Jul 16, 2008 | 19.81 | 20.24 | 19.73 | 20.14 | 50,094 | +0.16(+0.82%) |
Jul 15, 2008 | 20.04 | 20.27 | 19.67 | 19.97 | 71,295 | -0.35(-1.70%) |
Jul 14, 2008 | 20.79 | 20.79 | 20.31 | 20.32 | 40,401 | -0.30(-1.44%) |
Jul 11, 2008 | 20.51 | 20.70 | 20.23 | 20.61 | 76,070 | -0.27(-1.31%) |
Jul 10, 2008 | 20.81 | 20.98 | 20.76 | 20.89 | 27,936 | +0.12(+0.58%) |
Jul 09, 2008 | 21.29 | 21.29 | 20.63 | 20.77 | 87,702 | -0.27(-1.28%) |
Jul 08, 2008 | 20.89 | 21.06 | 20.71 | 21.04 | 40,359 | -0.09(-0.44%) |
Jul 07, 2008 | 21.36 | 21.36 | 20.90 | 21.13 | 43,234 | +0.14(+0.65%) |
Jul 04, 2008 | 21.03 | 21.09 | 20.90 | 20.99 | 31,963 | +0.00(+0.00%) |
Jul 03, 2008 | 21.03 | 21.09 | 20.90 | 20.99 | 31,963 | +0.27(+1.32%) |
Jul 02, 2008 | 21.22 | 21.22 | 20.60 | 20.72 | 60,094 | -0.46(-2.17%) |
Jul 01, 2008 | 20.97 | 21.24 | 20.70 | 21.18 | 120,626 | -0.21(-0.97%) |
Jun 30, 2008 | 21.47 | 21.58 | 21.32 | 21.39 | 70,758 | -0.02(-0.08%) |
Jun 27, 2008 | 21.58 | 21.65 | 21.40 | 21.40 | 48,131 | -0.04(-0.20%) |
Jun 26, 2008 | 21.91 | 21.91 | 21.42 | 21.45 | 36,600 | -0.67(-3.02%) |
Jun 25, 2008 | 22.04 | 22.25 | 21.94 | 22.11 | 107,318 | +0.02(+0.07%) |
Jun 24, 2008 | 22.34 | 22.34 | 22.10 | 22.10 | 108,383 | -0.19(-0.84%) |
Jun 23, 2008 | 22.26 | 22.41 | 22.17 | 22.28 | 52,188 | -0.27(-1.19%) |
Jun 20, 2008 | 22.59 | 22.73 | 22.48 | 22.55 | 34,897 | -0.28(-1.22%) |
Jun 19, 2008 | 22.68 | 22.83 | 22.68 | 22.83 | 15,868 | -0.13(-0.55%) |
Jun 18, 2008 | 23.06 | 23.06 | 22.90 | 22.96 | 14,866 | -0.17(-0.73%) |
Jun 17, 2008 | 22.97 | 23.19 | 22.97 | 23.13 | 15,976 | +0.10(+0.45%) |
Jun 16, 2008 | 22.93 | 23.08 | 22.89 | 23.02 | 16,960 | +0.33(+1.46%) |
Jun 13, 2008 | 22.61 | 22.76 | 22.60 | 22.69 | 46,264 | +0.07(+0.30%) |
Jun 12, 2008 | 22.80 | 22.84 | 22.62 | 22.62 | 26,348 | -0.22(-0.96%) |
Jun 11, 2008 | 22.97 | 22.98 | 22.77 | 22.84 | 32,558 | -0.40(-1.72%) |
Jun 10, 2008 | 23.24 | 23.39 | 23.15 | 23.24 | 11,914 | -0.48(-2.01%) |
Jun 09, 2008 | 23.97 | 23.99 | 23.67 | 23.72 | 34,734 | -0.18(-0.73%) |
Jun 06, 2008 | 24.27 | 24.27 | 23.89 | 23.90 | 25,565 | -0.85(-3.43%) |
Jun 05, 2008 | 24.51 | 24.74 | 24.43 | 24.74 | 23,464 | +0.41(+1.68%) |
Jun 04, 2008 | 24.38 | 24.62 | 24.30 | 24.34 | 46,112 | -0.08(-0.33%) |
Jun 03, 2008 | 24.55 | 24.55 | 24.19 | 24.42 | 16,819 | -0.10(-0.40%) |
Jun 02, 2008 | 24.62 | 24.62 | 24.32 | 24.51 | 46,615 | -0.30(-1.19%) |
May 30, 2008 | 24.80 | 24.82 | 24.72 | 24.81 | 12,091 | +0.02(+0.09%) |
May 29, 2008 | 24.63 | 24.89 | 24.58 | 24.79 | 402,651 | +0.08(+0.33%) |
May 28, 2008 | 24.82 | 24.82 | 24.54 | 24.71 | 16,810 | +0.03(+0.13%) |
May 27, 2008 | 24.68 | 24.76 | 24.55 | 24.67 | 21,491 | -0.05(-0.20%) |
May 26, 2008 | 24.94 | 24.94 | 24.65 | 24.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.94 | 24.94 | 24.65 | 24.72 | 17,173 | -0.20(-0.81%) |
May 22, 2008 | 25.08 | 25.08 | 24.88 | 24.93 | 39,868 | +0.11(+0.44%) |
May 21, 2008 | 25.26 | 25.26 | 24.82 | 24.82 | 22,427 | -0.38(-1.52%) |
May 20, 2008 | 25.34 | 25.37 | 25.11 | 25.20 | 66,194 | -0.32(-1.25%) |
May 19, 2008 | 25.68 | 25.71 | 25.50 | 25.52 | 47,414 | -0.35(-1.33%) |
May 16, 2008 | 25.71 | 25.86 | 25.63 | 25.86 | 24,543 | -0.05(-0.19%) |
May 15, 2008 | 25.64 | 25.93 | 25.59 | 25.91 | 44,833 | +0.41(+1.61%) |
May 14, 2008 | 25.58 | 25.63 | 25.50 | 25.50 | 26,308 | +0.12(+0.47%) |
May 13, 2008 | 25.38 | 25.39 | 25.25 | 25.38 | 30,622 | -0.09(-0.37%) |
May 12, 2008 | 25.39 | 25.58 | 25.29 | 25.47 | 31,470 | +0.08(+0.32%) |
May 09, 2008 | 25.29 | 25.40 | 25.16 | 25.39 | 25,981 | -0.35(-1.36%) |
May 08, 2008 | 25.60 | 25.84 | 25.60 | 25.74 | 47,093 | +0.24(+0.92%) |
May 07, 2008 | 26.02 | 26.02 | 25.48 | 25.51 | 57,425 | -0.77(-2.92%) |
May 06, 2008 | 25.85 | 26.29 | 25.85 | 26.27 | 89,767 | +0.14(+0.54%) |
May 05, 2008 | 26.11 | 26.18 | 25.93 | 26.13 | 41,905 | +0.14(+0.53%) |
May 02, 2008 | 26.05 | 26.09 | 25.94 | 25.99 | 25,246 | +0.33(+1.30%) |