Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.69 | 24.08 | 22.54 | 23.87 | 1,407,165 | +0.90(+3.91%) |
Jul 30, 2008 | 23.38 | 23.38 | 22.38 | 22.97 | 1,966,173 | +1.19(+5.44%) |
Jul 29, 2008 | 21.78 | 21.86 | 21.21 | 21.78 | 495,182 | +0.55(+2.57%) |
Jul 28, 2008 | 21.73 | 21.92 | 21.23 | 21.24 | 353,767 | -0.53(-2.43%) |
Jul 25, 2008 | 21.83 | 21.91 | 21.46 | 21.76 | 350,808 | +0.22(+1.03%) |
Jul 24, 2008 | 22.19 | 22.47 | 21.46 | 21.54 | 528,680 | -0.61(-2.76%) |
Jul 23, 2008 | 21.79 | 22.34 | 21.74 | 22.15 | 538,190 | +0.41(+1.87%) |
Jul 22, 2008 | 21.18 | 21.76 | 21.05 | 21.74 | 519,072 | +0.56(+2.67%) |
Jul 21, 2008 | 21.67 | 21.75 | 20.82 | 21.18 | 713,732 | -0.37(-1.72%) |
Jul 18, 2008 | 21.49 | 21.86 | 21.28 | 21.55 | 470,974 | -0.03(-0.13%) |
Jul 17, 2008 | 21.04 | 21.62 | 21.02 | 21.58 | 496,824 | +0.67(+3.19%) |
Jul 16, 2008 | 20.66 | 20.93 | 20.25 | 20.91 | 860,400 | +0.30(+1.44%) |
Jul 15, 2008 | 20.05 | 21.13 | 19.84 | 20.62 | 606,766 | +0.26(+1.27%) |
Jul 14, 2008 | 21.00 | 21.40 | 20.36 | 20.36 | 882,375 | -0.52(-2.48%) |
Jul 11, 2008 | 20.62 | 20.92 | 19.93 | 20.87 | 819,952 | -0.14(-0.66%) |
Jul 10, 2008 | 21.51 | 22.25 | 20.68 | 21.01 | 867,263 | -0.13(-0.61%) |
Jul 09, 2008 | 22.05 | 22.45 | 21.09 | 21.14 | 618,366 | -0.94(-4.24%) |
Jul 08, 2008 | 20.29 | 22.16 | 20.16 | 22.08 | 919,764 | +1.82(+8.96%) |
Jul 07, 2008 | 20.85 | 21.31 | 20.13 | 20.26 | 608,917 | -0.48(-2.32%) |
Jul 04, 2008 | 20.78 | 20.95 | 20.13 | 20.74 | 421,182 | +0.00(+0.00%) |
Jul 03, 2008 | 20.78 | 20.95 | 20.13 | 20.74 | 421,182 | +0.16(+0.76%) |
Jul 02, 2008 | 21.79 | 21.92 | 20.47 | 20.59 | 881,303 | -1.20(-5.52%) |
Jul 01, 2008 | 21.44 | 21.95 | 21.02 | 21.79 | 638,310 | +0.04(+0.17%) |
Jun 30, 2008 | 22.44 | 22.74 | 21.75 | 21.75 | 788,613 | -0.75(-3.33%) |
Jun 27, 2008 | 22.33 | 22.83 | 22.15 | 22.50 | 1,352,382 | +0.00(+0.00%) |
Jun 26, 2008 | 23.39 | 23.50 | 22.31 | 22.50 | 799,764 | -1.17(-4.93%) |
Jun 25, 2008 | 23.52 | 23.85 | 23.30 | 23.67 | 617,785 | +0.19(+0.83%) |
Jun 24, 2008 | 24.44 | 24.51 | 23.38 | 23.48 | 788,227 | -1.15(-4.66%) |
Jun 23, 2008 | 25.25 | 25.26 | 24.19 | 24.63 | 870,827 | -0.45(-1.81%) |
Jun 20, 2008 | 25.42 | 25.67 | 24.55 | 25.08 | 1,100,456 | -0.51(-1.99%) |
Jun 19, 2008 | 25.52 | 25.82 | 25.13 | 25.59 | 591,299 | -0.07(-0.29%) |
Jun 18, 2008 | 25.56 | 25.78 | 25.06 | 25.66 | 572,026 | -0.07(-0.29%) |
Jun 17, 2008 | 25.67 | 26.02 | 25.13 | 25.74 | 487,179 | +0.00(+0.00%) |
Jun 16, 2008 | 25.59 | 25.99 | 25.35 | 25.74 | 308,198 | +0.04(+0.14%) |
Jun 13, 2008 | 25.45 | 25.82 | 25.10 | 25.70 | 477,185 | +0.54(+2.13%) |
Jun 12, 2008 | 24.74 | 25.41 | 24.61 | 25.16 | 667,491 | +0.62(+2.53%) |
Jun 11, 2008 | 24.66 | 24.95 | 24.45 | 24.54 | 626,111 | -0.23(-0.93%) |
Jun 10, 2008 | 24.52 | 24.86 | 24.33 | 24.77 | 763,049 | +0.03(+0.11%) |
Jun 09, 2008 | 24.74 | 25.18 | 24.42 | 24.75 | 549,812 | -0.02(-0.07%) |
Jun 06, 2008 | 25.31 | 25.56 | 24.70 | 24.76 | 658,732 | -0.76(-2.98%) |
Jun 05, 2008 | 24.77 | 25.62 | 24.77 | 25.52 | 611,231 | +0.80(+3.22%) |
Jun 04, 2008 | 24.67 | 25.42 | 24.58 | 24.73 | 728,787 | +0.03(+0.11%) |
Jun 03, 2008 | 25.28 | 25.54 | 24.39 | 24.70 | 621,623 | -0.47(-1.88%) |
Jun 02, 2008 | 25.01 | 25.27 | 24.76 | 25.17 | 921,069 | +0.09(+0.37%) |
May 30, 2008 | 24.85 | 25.30 | 24.85 | 25.08 | 720,606 | +0.31(+1.23%) |
May 29, 2008 | 24.10 | 25.07 | 24.10 | 24.77 | 1,044,471 | +0.58(+2.41%) |
May 28, 2008 | 23.81 | 24.28 | 23.58 | 24.19 | 244,387 | +0.49(+2.07%) |
May 27, 2008 | 23.56 | 24.08 | 23.39 | 23.70 | 295,613 | +0.14(+0.59%) |
May 26, 2008 | 23.50 | 23.64 | 22.67 | 23.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.50 | 23.64 | 22.67 | 23.56 | 384,846 | -0.14(-0.59%) |
May 22, 2008 | 23.25 | 24.04 | 23.18 | 23.70 | 348,308 | +0.49(+2.11%) |
May 21, 2008 | 23.97 | 24.06 | 22.89 | 23.21 | 657,047 | -0.66(-2.75%) |
May 20, 2008 | 23.88 | 24.09 | 23.50 | 23.87 | 333,096 | -0.16(-0.66%) |
May 19, 2008 | 24.31 | 24.82 | 23.92 | 24.02 | 528,184 | -0.42(-1.70%) |
May 16, 2008 | 25.00 | 25.13 | 24.39 | 24.44 | 587,986 | -0.42(-1.68%) |
May 15, 2008 | 24.71 | 25.14 | 24.61 | 24.86 | 853,217 | +0.20(+0.83%) |
May 14, 2008 | 24.71 | 25.29 | 24.36 | 24.65 | 853,349 | +0.32(+1.33%) |
May 13, 2008 | 23.61 | 24.39 | 23.61 | 24.33 | 892,395 | +0.56(+2.34%) |
May 12, 2008 | 23.38 | 23.77 | 23.20 | 23.77 | 584,999 | +0.45(+1.95%) |
May 09, 2008 | 22.97 | 23.47 | 22.94 | 23.32 | 149,556 | +0.01(+0.04%) |
May 08, 2008 | 23.43 | 23.43 | 22.89 | 23.31 | 442,092 | -0.04(-0.16%) |
May 07, 2008 | 24.26 | 24.37 | 23.32 | 23.35 | 500,804 | -0.85(-3.52%) |
May 06, 2008 | 24.08 | 24.46 | 24.04 | 24.20 | 531,961 | -0.03(-0.11%) |
May 05, 2008 | 24.08 | 24.38 | 23.95 | 24.23 | 405,398 | -0.02(-0.08%) |
May 02, 2008 | 24.26 | 24.60 | 23.88 | 24.25 | 633,047 | +0.26(+1.08%) |