Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.50 | 22.50 | 20.90 | 22.50 | 898,906 | +1.19(+5.58%) |
Jul 30, 2008 | 19.75 | 21.45 | 19.70 | 21.31 | 505,870 | +1.56(+7.90%) |
Jul 29, 2008 | 20.20 | 20.27 | 19.39 | 19.75 | 438,248 | -0.45(-2.23%) |
Jul 28, 2008 | 20.52 | 21.37 | 20.17 | 20.20 | 863,282 | -0.44(-2.13%) |
Jul 25, 2008 | 20.59 | 21.33 | 20.30 | 20.64 | 598,734 | +0.04(+0.19%) |
Jul 24, 2008 | 22.20 | 22.20 | 20.60 | 20.60 | 861,782 | -1.25(-5.72%) |
Jul 23, 2008 | 23.36 | 23.48 | 21.82 | 21.85 | 695,459 | -1.76(-7.45%) |
Jul 22, 2008 | 23.54 | 24.14 | 23.53 | 23.61 | 904,433 | +0.35(+1.50%) |
Jul 21, 2008 | 22.02 | 23.74 | 21.88 | 23.26 | 333,256 | +1.24(+5.63%) |
Jul 18, 2008 | 22.26 | 22.27 | 20.99 | 22.02 | 530,518 | +0.52(+2.42%) |
Jul 17, 2008 | 22.87 | 23.04 | 20.88 | 21.50 | 533,377 | -0.72(-3.24%) |
Jul 16, 2008 | 21.80 | 22.23 | 20.94 | 22.22 | 408,575 | +0.42(+1.93%) |
Jul 15, 2008 | 21.98 | 22.00 | 21.12 | 21.80 | 900,812 | -0.19(-0.86%) |
Jul 14, 2008 | 22.10 | 22.97 | 21.77 | 21.99 | 913,487 | -0.16(-0.72%) |
Jul 11, 2008 | 23.35 | 23.52 | 22.00 | 22.15 | 651,943 | -0.32(-1.42%) |
Jul 10, 2008 | 22.32 | 23.00 | 22.20 | 22.47 | 559,520 | +0.02(+0.09%) |
Jul 09, 2008 | 23.00 | 23.99 | 22.45 | 22.45 | 1,121,427 | -0.55(-2.39%) |
Jul 08, 2008 | 22.61 | 23.00 | 22.10 | 23.00 | 516,537 | -0.20(-0.86%) |
Jul 07, 2008 | 24.50 | 24.80 | 23.01 | 23.20 | 1,077,825 | -1.20(-4.92%) |
Jul 04, 2008 | 24.11 | 24.63 | 23.90 | 24.40 | 86,785 | -0.09(-0.37%) |
Jul 03, 2008 | 24.35 | 24.87 | 24.21 | 24.49 | 529,515 | -0.27(-1.09%) |
Jul 02, 2008 | 24.90 | 25.21 | 24.49 | 24.76 | 1,800,013 | -0.59(-2.33%) |
Jul 01, 2008 | 24.85 | 25.61 | 24.66 | 25.35 | 403,088 | +0.00(+0.00%) |
Jun 30, 2008 | 24.85 | 25.61 | 24.66 | 25.35 | 403,088 | +0.49(+1.97%) |
Jun 27, 2008 | 24.21 | 25.37 | 24.06 | 24.86 | 283,997 | +0.65(+2.68%) |
Jun 26, 2008 | 23.95 | 24.50 | 23.88 | 24.21 | 569,444 | +0.31(+1.30%) |
Jun 25, 2008 | 24.50 | 24.69 | 23.47 | 23.90 | 701,061 | -0.72(-2.92%) |
Jun 24, 2008 | 25.47 | 25.48 | 24.24 | 24.62 | 488,492 | -0.84(-3.30%) |
Jun 23, 2008 | 24.81 | 25.70 | 24.75 | 25.46 | 390,795 | +0.76(+3.08%) |
Jun 20, 2008 | 25.05 | 25.55 | 24.58 | 24.70 | 399,124 | -0.35(-1.40%) |
Jun 19, 2008 | 25.25 | 25.80 | 24.92 | 25.05 | 395,815 | -0.15(-0.60%) |
Jun 18, 2008 | 25.16 | 26.49 | 24.91 | 25.20 | 685,178 | -0.26(-1.02%) |
Jun 17, 2008 | 23.30 | 25.50 | 23.30 | 25.46 | 1,483,013 | +2.16(+9.27%) |
Jun 16, 2008 | 23.58 | 23.58 | 22.95 | 23.30 | 598,575 | +0.12(+0.52%) |
Jun 13, 2008 | 23.55 | 23.65 | 23.08 | 23.18 | 435,826 | -0.17(-0.73%) |
Jun 12, 2008 | 24.04 | 24.26 | 23.02 | 23.35 | 838,700 | -0.69(-2.87%) |
Jun 11, 2008 | 23.50 | 24.24 | 23.33 | 24.04 | 973,123 | +0.24(+1.01%) |
Jun 10, 2008 | 24.15 | 24.29 | 23.50 | 23.80 | 464,812 | -0.31(-1.29%) |
Jun 09, 2008 | 23.80 | 24.35 | 23.64 | 24.11 | 663,210 | +0.31(+1.30%) |
Jun 06, 2008 | 24.15 | 24.46 | 23.46 | 23.80 | 604,636 | -0.20(-0.83%) |
Jun 05, 2008 | 23.06 | 24.34 | 23.06 | 24.00 | 785,613 | +0.84(+3.63%) |
Jun 04, 2008 | 23.00 | 23.69 | 23.00 | 23.16 | 446,669 | -0.04(-0.17%) |
Jun 03, 2008 | 22.32 | 23.35 | 22.32 | 23.20 | 687,592 | +0.65(+2.88%) |
Jun 02, 2008 | 21.41 | 22.60 | 21.18 | 22.55 | 291,792 | +1.14(+5.32%) |
May 30, 2008 | 21.20 | 21.87 | 21.16 | 21.41 | 625,715 | +0.16(+0.75%) |
May 29, 2008 | 21.32 | 21.45 | 21.02 | 21.25 | 444,707 | -0.29(-1.35%) |
May 28, 2008 | 21.20 | 21.65 | 20.84 | 21.54 | 330,965 | +0.34(+1.60%) |
May 27, 2008 | 21.31 | 21.40 | 20.97 | 21.20 | 521,338 | -0.19(-0.89%) |
May 26, 2008 | 21.50 | 22.28 | 21.25 | 21.39 | 565,233 | +0.01(+0.05%) |
May 23, 2008 | 21.05 | 21.70 | 21.00 | 21.38 | 403,793 | +0.26(+1.23%) |
May 22, 2008 | 21.18 | 21.49 | 21.01 | 21.12 | 443,750 | -0.23(-1.08%) |
May 21, 2008 | 21.44 | 21.93 | 21.25 | 21.35 | 703,011 | -0.09(-0.42%) |
May 20, 2008 | 21.78 | 21.94 | 21.07 | 21.44 | 530,037 | -0.61(-2.77%) |
May 19, 2008 | 21.27 | 22.05 | 21.18 | 22.05 | 678,575 | +0.00(+0.00%) |
May 16, 2008 | 21.27 | 22.05 | 21.18 | 22.05 | 678,575 | +0.87(+4.11%) |
May 15, 2008 | 21.17 | 21.34 | 20.83 | 21.18 | 996,289 | +0.06(+0.28%) |
May 14, 2008 | 21.81 | 21.85 | 21.00 | 21.12 | 612,099 | -0.67(-3.07%) |
May 13, 2008 | 21.95 | 22.23 | 21.45 | 21.79 | 685,271 | -0.38(-1.71%) |
May 12, 2008 | 21.86 | 22.42 | 21.58 | 22.17 | 404,114 | +0.13(+0.59%) |
May 09, 2008 | 21.80 | 22.44 | 21.42 | 22.04 | 667,916 | +0.24(+1.10%) |
May 08, 2008 | 21.30 | 22.05 | 21.07 | 21.80 | 899,925 | +0.17(+0.79%) |
May 07, 2008 | 22.45 | 22.45 | 21.26 | 21.63 | 1,771,934 | -0.57(-2.57%) |
May 06, 2008 | 21.75 | 22.56 | 20.90 | 22.20 | 2,158,902 | +0.19(+0.86%) |
May 05, 2008 | 22.25 | 22.47 | 21.95 | 22.01 | 590,736 | -0.31(-1.39%) |
May 02, 2008 | 22.50 | 22.50 | 22.32 | 22.32 | 942,222 | +0.02(+0.09%) |