Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.25 | 23.34 | 22.91 | 23.34 | 253,568 | +0.05(+0.21%) |
Jul 30, 2008 | 23.11 | 23.37 | 22.82 | 23.29 | 176,518 | +0.00(+0.00%) |
Jul 29, 2008 | 22.64 | 23.29 | 22.41 | 23.29 | 140,836 | +0.81(+3.60%) |
Jul 28, 2008 | 22.35 | 22.95 | 22.35 | 22.48 | 181,062 | +0.13(+0.58%) |
Jul 25, 2008 | 22.80 | 22.84 | 22.34 | 22.35 | 208,349 | -0.49(-2.15%) |
Jul 24, 2008 | 22.81 | 22.94 | 22.40 | 22.84 | 3,083,741 | +0.03(+0.13%) |
Jul 23, 2008 | 22.62 | 22.93 | 22.50 | 22.81 | 132,909 | +0.25(+1.11%) |
Jul 22, 2008 | 22.49 | 23.00 | 22.40 | 22.56 | 163,181 | +0.15(+0.67%) |
Jul 21, 2008 | 21.82 | 22.55 | 21.82 | 22.41 | 173,537 | +0.69(+3.18%) |
Jul 18, 2008 | 21.60 | 21.75 | 21.50 | 21.72 | 101,304 | +0.12(+0.56%) |
Jul 17, 2008 | 21.37 | 21.88 | 21.37 | 21.60 | 64,410 | +0.11(+0.51%) |
Jul 16, 2008 | 21.45 | 21.86 | 21.24 | 21.49 | 108,903 | -0.11(-0.51%) |
Jul 15, 2008 | 21.88 | 21.96 | 21.06 | 21.60 | 143,808 | -0.40(-1.82%) |
Jul 14, 2008 | 22.01 | 22.15 | 21.89 | 22.00 | 73,275 | -0.09(-0.41%) |
Jul 11, 2008 | 22.02 | 22.29 | 22.01 | 22.09 | 65,100 | -0.03(-0.14%) |
Jul 10, 2008 | 22.35 | 22.43 | 22.06 | 22.12 | 94,952 | -0.08(-0.36%) |
Jul 09, 2008 | 22.10 | 22.43 | 21.94 | 22.20 | 119,742 | +0.25(+1.14%) |
Jul 08, 2008 | 22.40 | 22.69 | 21.88 | 21.95 | 107,825 | -0.35(-1.57%) |
Jul 07, 2008 | 22.46 | 22.75 | 22.18 | 22.30 | 206,067 | -0.26(-1.15%) |
Jul 04, 2008 | 22.55 | 23.00 | 22.55 | 22.56 | 63,180 | -0.30(-1.31%) |
Jul 03, 2008 | 22.67 | 22.88 | 22.45 | 22.86 | 162,098 | +0.11(+0.48%) |
Jul 02, 2008 | 23.00 | 23.14 | 22.70 | 22.75 | 126,025 | -0.32(-1.39%) |
Jul 01, 2008 | 22.40 | 23.12 | 22.40 | 23.07 | 144,489 | +0.00(+0.00%) |
Jun 30, 2008 | 22.40 | 23.12 | 22.40 | 23.07 | 144,489 | +0.65(+2.90%) |
Jun 27, 2008 | 22.21 | 22.59 | 22.05 | 22.42 | 200,613 | +0.01(+0.04%) |
Jun 26, 2008 | 22.26 | 22.48 | 22.06 | 22.41 | 187,640 | +0.10(+0.45%) |
Jun 25, 2008 | 22.47 | 22.66 | 22.31 | 22.31 | 147,211 | -0.18(-0.80%) |
Jun 24, 2008 | 23.10 | 23.18 | 22.47 | 22.49 | 151,146 | -0.71(-3.06%) |
Jun 23, 2008 | 23.10 | 23.36 | 23.03 | 23.20 | 124,103 | +0.10(+0.43%) |
Jun 20, 2008 | 23.25 | 23.49 | 23.10 | 23.10 | 287,264 | -0.20(-0.86%) |
Jun 19, 2008 | 23.21 | 23.49 | 23.17 | 23.30 | 123,600 | +0.02(+0.09%) |
Jun 18, 2008 | 23.19 | 23.34 | 23.06 | 23.28 | 245,894 | +0.13(+0.56%) |
Jun 17, 2008 | 23.20 | 23.25 | 22.95 | 23.15 | 153,202 | -0.05(-0.22%) |
Jun 16, 2008 | 22.97 | 23.20 | 22.95 | 23.20 | 119,435 | +0.34(+1.49%) |
Jun 13, 2008 | 22.99 | 22.99 | 22.82 | 22.86 | 165,731 | -0.03(-0.13%) |
Jun 12, 2008 | 22.96 | 23.15 | 22.76 | 22.89 | 183,265 | -0.08(-0.35%) |
Jun 11, 2008 | 23.21 | 23.40 | 22.91 | 22.97 | 213,871 | -0.30(-1.29%) |
Jun 10, 2008 | 23.10 | 23.40 | 22.94 | 23.27 | 325,708 | +0.21(+0.91%) |
Jun 09, 2008 | 23.40 | 23.40 | 23.05 | 23.06 | 164,804 | -0.34(-1.45%) |
Jun 06, 2008 | 23.01 | 23.40 | 23.00 | 23.40 | 163,289 | +0.29(+1.25%) |
Jun 05, 2008 | 22.95 | 23.40 | 22.84 | 23.11 | 270,425 | +0.16(+0.70%) |
Jun 04, 2008 | 22.55 | 23.00 | 22.47 | 22.95 | 222,392 | +0.31(+1.37%) |
Jun 03, 2008 | 22.50 | 22.75 | 22.37 | 22.64 | 215,515 | -0.05(-0.22%) |
Jun 02, 2008 | 22.60 | 22.75 | 22.35 | 22.69 | 105,081 | +0.10(+0.44%) |
May 30, 2008 | 22.41 | 22.73 | 22.41 | 22.59 | 163,589 | +0.15(+0.67%) |
May 29, 2008 | 22.65 | 22.70 | 22.33 | 22.44 | 124,728 | -0.21(-0.93%) |
May 28, 2008 | 22.43 | 22.84 | 22.43 | 22.65 | 194,415 | +0.17(+0.76%) |
May 27, 2008 | 22.34 | 22.68 | 22.31 | 22.48 | 462,141 | +0.05(+0.22%) |
May 26, 2008 | 22.15 | 22.44 | 22.15 | 22.43 | 91,174 | +0.37(+1.68%) |
May 23, 2008 | 22.15 | 22.30 | 22.06 | 22.06 | 338,572 | -0.11(-0.50%) |
May 22, 2008 | 22.30 | 22.45 | 22.15 | 22.17 | 83,336 | -0.18(-0.81%) |
May 21, 2008 | 22.05 | 22.46 | 22.02 | 22.35 | 146,561 | +0.21(+0.95%) |
May 20, 2008 | 22.35 | 22.35 | 22.00 | 22.14 | 100,912 | -0.23(-1.03%) |
May 19, 2008 | 22.44 | 22.47 | 22.23 | 22.37 | 338,812 | +0.00(+0.00%) |
May 16, 2008 | 22.44 | 22.47 | 22.23 | 22.37 | 338,812 | +0.00(+0.00%) |
May 15, 2008 | 22.24 | 22.40 | 22.16 | 22.37 | 132,171 | +0.13(+0.58%) |
May 14, 2008 | 21.85 | 22.25 | 21.85 | 22.24 | 353,937 | +0.34(+1.55%) |
May 13, 2008 | 22.00 | 22.05 | 21.89 | 21.90 | 284,362 | -0.09(-0.41%) |
May 12, 2008 | 22.12 | 22.37 | 21.95 | 21.99 | 172,501 | -0.20(-0.90%) |
May 09, 2008 | 21.90 | 22.24 | 21.83 | 22.19 | 143,214 | +0.25(+1.14%) |
May 08, 2008 | 21.84 | 22.00 | 21.80 | 21.94 | 158,607 | +0.05(+0.23%) |
May 07, 2008 | 21.80 | 21.90 | 21.73 | 21.89 | 226,590 | +0.09(+0.41%) |
May 06, 2008 | 21.73 | 21.97 | 21.70 | 21.80 | 233,406 | +0.18(+0.83%) |
May 05, 2008 | 21.91 | 21.97 | 21.60 | 21.62 | 325,463 | -0.39(-1.77%) |
May 02, 2008 | 21.86 | 22.10 | 21.85 | 22.01 | 218,422 | +0.35(+1.62%) |