Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.81 | 24.89 | 23.76 | 24.48 | 555,536 | +0.38(+1.56%) |
Jul 30, 2008 | 24.12 | 25.26 | 23.53 | 24.10 | 1,029,915 | +0.22(+0.92%) |
Jul 29, 2008 | 23.88 | 24.61 | 22.87 | 23.88 | 1,097,960 | +1.01(+4.42%) |
Jul 28, 2008 | 23.35 | 23.87 | 22.63 | 22.87 | 1,472,243 | -1.03(-4.32%) |
Jul 25, 2008 | 22.76 | 24.25 | 22.76 | 23.90 | 1,071,686 | +1.28(+5.65%) |
Jul 24, 2008 | 23.59 | 23.68 | 21.72 | 22.62 | 737,081 | -1.10(-4.64%) |
Jul 23, 2008 | 24.07 | 24.82 | 23.08 | 23.72 | 1,200,377 | -0.08(-0.34%) |
Jul 22, 2008 | 21.30 | 24.05 | 21.06 | 23.81 | 1,516,886 | +2.20(+10.19%) |
Jul 21, 2008 | 22.13 | 22.52 | 21.19 | 21.60 | 399,566 | -0.67(-3.01%) |
Jul 18, 2008 | 22.06 | 22.66 | 21.26 | 22.27 | 883,713 | +0.25(+1.15%) |
Jul 17, 2008 | 21.06 | 22.32 | 20.20 | 22.02 | 1,208,597 | +0.88(+4.17%) |
Jul 16, 2008 | 18.72 | 21.26 | 18.62 | 21.14 | 1,468,295 | +2.53(+13.59%) |
Jul 15, 2008 | 17.15 | 19.38 | 16.88 | 18.61 | 1,253,481 | +1.14(+6.54%) |
Jul 14, 2008 | 17.84 | 18.00 | 17.34 | 17.47 | 885,604 | -0.08(-0.47%) |
Jul 11, 2008 | 17.28 | 18.10 | 16.93 | 17.55 | 915,799 | -0.25(-1.38%) |
Jul 10, 2008 | 18.06 | 18.21 | 17.37 | 17.80 | 765,124 | -0.16(-0.88%) |
Jul 09, 2008 | 18.83 | 18.83 | 17.84 | 17.95 | 1,148,349 | -0.54(-2.92%) |
Jul 08, 2008 | 17.91 | 18.72 | 17.91 | 18.49 | 1,296,457 | +0.62(+3.44%) |
Jul 07, 2008 | 18.40 | 18.65 | 17.85 | 17.88 | 832,621 | -0.28(-1.54%) |
Jul 04, 2008 | 18.60 | 18.71 | 17.84 | 18.16 | 566,560 | +0.00(+0.00%) |
Jul 03, 2008 | 18.60 | 18.71 | 17.84 | 18.16 | 566,560 | -0.44(-2.39%) |
Jul 02, 2008 | 19.43 | 19.60 | 18.51 | 18.60 | 825,563 | -0.62(-3.20%) |
Jul 01, 2008 | 19.11 | 19.44 | 18.43 | 19.22 | 649,685 | -0.03(-0.18%) |
Jun 30, 2008 | 19.44 | 20.03 | 18.82 | 19.25 | 1,206,667 | -0.79(-3.96%) |
Jun 27, 2008 | 20.17 | 20.61 | 19.71 | 20.05 | 1,728,351 | -0.05(-0.27%) |
Jun 26, 2008 | 20.72 | 20.76 | 19.83 | 20.10 | 1,011,845 | -1.20(-5.65%) |
Jun 25, 2008 | 21.19 | 22.56 | 21.19 | 21.30 | 626,844 | +0.27(+1.30%) |
Jun 24, 2008 | 20.90 | 21.55 | 20.24 | 21.03 | 641,291 | -0.14(-0.68%) |
Jun 23, 2008 | 21.57 | 21.74 | 21.10 | 21.17 | 1,013,729 | -0.32(-1.49%) |
Jun 20, 2008 | 21.87 | 21.87 | 20.85 | 21.50 | 1,682,952 | -0.50(-2.27%) |
Jun 19, 2008 | 20.78 | 22.04 | 20.67 | 21.99 | 1,297,343 | +1.16(+5.58%) |
Jun 18, 2008 | 20.57 | 20.91 | 20.24 | 20.83 | 659,807 | -0.28(-1.33%) |
Jun 17, 2008 | 21.25 | 21.97 | 21.05 | 21.11 | 876,638 | +0.09(+0.42%) |
Jun 16, 2008 | 20.36 | 21.19 | 20.34 | 21.02 | 741,475 | +0.53(+2.57%) |
Jun 13, 2008 | 20.39 | 20.82 | 20.21 | 20.50 | 854,155 | +0.32(+1.59%) |
Jun 12, 2008 | 20.68 | 21.34 | 19.87 | 20.18 | 650,394 | -0.22(-1.07%) |
Jun 11, 2008 | 21.43 | 21.52 | 20.22 | 20.39 | 1,177,833 | -1.35(-6.22%) |
Jun 10, 2008 | 22.38 | 22.62 | 21.50 | 21.75 | 872,901 | -0.16(-0.75%) |
Jun 09, 2008 | 22.49 | 22.84 | 21.54 | 21.91 | 759,369 | -0.46(-2.08%) |
Jun 06, 2008 | 23.25 | 23.29 | 21.98 | 22.38 | 911,306 | -1.11(-4.72%) |
Jun 05, 2008 | 22.68 | 23.86 | 22.49 | 23.48 | 871,005 | +0.89(+3.93%) |
Jun 04, 2008 | 22.55 | 23.09 | 22.36 | 22.60 | 731,969 | +0.08(+0.36%) |
Jun 03, 2008 | 22.67 | 23.24 | 22.42 | 22.51 | 610,275 | -0.07(-0.30%) |
Jun 02, 2008 | 22.93 | 23.21 | 21.89 | 22.58 | 430,913 | -0.30(-1.31%) |
May 30, 2008 | 23.37 | 23.42 | 22.58 | 22.88 | 386,597 | -0.38(-1.65%) |
May 29, 2008 | 21.87 | 23.48 | 21.61 | 23.27 | 1,236,409 | +1.63(+7.52%) |
May 28, 2008 | 21.87 | 22.78 | 21.55 | 21.64 | 1,037,929 | +0.17(+0.80%) |
May 27, 2008 | 20.65 | 21.81 | 20.31 | 21.47 | 1,256,656 | +0.92(+4.46%) |
May 26, 2008 | 20.95 | 20.98 | 20.30 | 20.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.95 | 20.98 | 20.30 | 20.55 | 1,540,176 | -0.66(-3.13%) |
May 22, 2008 | 21.65 | 22.40 | 21.01 | 21.21 | 925,280 | -0.42(-1.96%) |
May 21, 2008 | 23.11 | 23.16 | 21.44 | 21.64 | 1,295,177 | -1.57(-6.75%) |
May 20, 2008 | 23.28 | 23.59 | 22.94 | 23.20 | 1,074,140 | -0.31(-1.34%) |
May 19, 2008 | 24.33 | 24.89 | 23.30 | 23.52 | 1,198,466 | -0.96(-3.91%) |
May 16, 2008 | 24.81 | 24.95 | 24.00 | 24.48 | 3,159,861 | -0.02(-0.08%) |
May 15, 2008 | 23.54 | 24.61 | 23.42 | 24.50 | 602,116 | +0.71(+2.99%) |
May 14, 2008 | 24.32 | 24.73 | 23.75 | 23.79 | 628,590 | -0.53(-2.19%) |
May 13, 2008 | 24.34 | 24.65 | 23.93 | 24.32 | 573,594 | -0.02(-0.08%) |
May 12, 2008 | 24.26 | 24.92 | 24.14 | 24.34 | 447,017 | +0.14(+0.56%) |
May 09, 2008 | 24.40 | 24.95 | 23.68 | 24.20 | 347,075 | -0.69(-2.77%) |
May 08, 2008 | 25.81 | 25.85 | 22.90 | 24.89 | 1,587,927 | -1.11(-4.26%) |
May 07, 2008 | 26.86 | 27.68 | 25.80 | 26.00 | 678,954 | -1.07(-3.94%) |
May 06, 2008 | 28.33 | 28.52 | 26.53 | 27.07 | 935,720 | -1.57(-5.47%) |
May 05, 2008 | 29.57 | 29.84 | 28.63 | 28.63 | 516,512 | -1.09(-3.68%) |
May 02, 2008 | 28.52 | 29.73 | 27.96 | 29.73 | 977,006 | +1.45(+5.13%) |