Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.52 | 19.61 | 18.72 | 18.87 | 710,275 | -0.48(-2.47%) |
Jul 30, 2008 | 19.38 | 19.64 | 18.89 | 19.35 | 428,156 | -0.15(-0.76%) |
Jul 29, 2008 | 19.49 | 19.67 | 18.76 | 19.49 | 694,906 | +0.63(+3.36%) |
Jul 28, 2008 | 19.95 | 20.00 | 18.69 | 18.86 | 629,538 | -0.69(-3.51%) |
Jul 25, 2008 | 19.95 | 19.95 | 19.33 | 19.55 | 272,821 | -0.17(-0.88%) |
Jul 24, 2008 | 19.95 | 19.95 | 19.43 | 19.72 | 592,143 | -0.23(-1.13%) |
Jul 23, 2008 | 19.96 | 20.59 | 19.78 | 19.94 | 645,240 | +0.35(+1.77%) |
Jul 22, 2008 | 20.70 | 20.70 | 19.15 | 19.60 | 973,218 | -1.16(-5.60%) |
Jul 21, 2008 | 21.12 | 21.15 | 20.21 | 20.76 | 337,977 | -0.23(-1.12%) |
Jul 18, 2008 | 21.12 | 21.38 | 20.86 | 20.99 | 781,958 | +0.03(+0.12%) |
Jul 17, 2008 | 21.09 | 21.19 | 20.31 | 20.97 | 917,940 | +0.15(+0.71%) |
Jul 16, 2008 | 19.90 | 21.01 | 19.83 | 20.82 | 661,442 | +1.04(+5.26%) |
Jul 15, 2008 | 19.85 | 20.47 | 19.36 | 19.78 | 618,425 | -0.33(-1.64%) |
Jul 14, 2008 | 20.13 | 20.38 | 19.54 | 20.11 | 449,347 | +0.23(+1.13%) |
Jul 11, 2008 | 20.25 | 20.58 | 19.33 | 19.88 | 909,459 | -0.82(-3.98%) |
Jul 10, 2008 | 20.53 | 20.96 | 20.11 | 20.71 | 698,855 | +0.29(+1.40%) |
Jul 09, 2008 | 21.45 | 21.51 | 20.30 | 20.42 | 1,207,650 | -0.93(-4.35%) |
Jul 08, 2008 | 20.36 | 21.46 | 19.62 | 21.35 | 928,648 | +1.07(+5.26%) |
Jul 07, 2008 | 20.01 | 20.67 | 19.94 | 20.28 | 857,008 | +0.43(+2.14%) |
Jul 04, 2008 | 20.01 | 20.75 | 19.18 | 19.86 | 635,228 | +0.00(+0.00%) |
Jul 03, 2008 | 20.01 | 20.75 | 19.18 | 19.86 | 635,228 | -0.22(-1.08%) |
Jul 02, 2008 | 19.99 | 20.95 | 19.99 | 20.07 | 1,217,092 | +0.22(+1.09%) |
Jul 01, 2008 | 18.63 | 19.89 | 18.32 | 19.86 | 1,181,055 | +1.10(+5.87%) |
Jun 30, 2008 | 18.67 | 19.09 | 18.66 | 18.76 | 821,681 | +0.10(+0.51%) |
Jun 27, 2008 | 18.58 | 18.89 | 18.09 | 18.66 | 1,510,285 | -0.05(-0.28%) |
Jun 26, 2008 | 19.42 | 19.52 | 18.60 | 18.71 | 785,017 | -1.00(-5.06%) |
Jun 25, 2008 | 19.43 | 20.15 | 19.43 | 19.71 | 577,255 | +0.29(+1.47%) |
Jun 24, 2008 | 20.08 | 20.57 | 19.08 | 19.42 | 1,519,397 | -0.78(-3.86%) |
Jun 23, 2008 | 21.59 | 21.60 | 20.19 | 20.20 | 920,178 | -1.17(-5.48%) |
Jun 20, 2008 | 21.99 | 21.99 | 20.88 | 21.38 | 763,367 | -0.73(-3.30%) |
Jun 19, 2008 | 21.19 | 22.30 | 20.83 | 22.10 | 775,758 | +0.87(+4.08%) |
Jun 18, 2008 | 21.78 | 22.12 | 20.86 | 21.24 | 678,389 | -0.34(-1.57%) |
Jun 17, 2008 | 22.26 | 22.68 | 21.43 | 21.58 | 642,799 | -0.84(-3.75%) |
Jun 16, 2008 | 21.18 | 22.70 | 20.66 | 22.42 | 1,333,748 | +1.30(+6.16%) |
Jun 13, 2008 | 20.08 | 21.27 | 19.97 | 21.12 | 1,714,465 | +0.85(+4.20%) |
Jun 12, 2008 | 20.39 | 20.60 | 19.81 | 20.27 | 2,237,560 | -0.06(-0.30%) |
Jun 11, 2008 | 21.23 | 21.43 | 20.27 | 20.33 | 927,971 | -0.95(-4.48%) |
Jun 10, 2008 | 21.10 | 21.43 | 20.17 | 21.28 | 1,326,871 | +0.06(+0.29%) |
Jun 09, 2008 | 22.69 | 22.69 | 20.00 | 21.22 | 2,629,723 | -1.16(-5.19%) |
Jun 06, 2008 | 23.67 | 23.86 | 22.03 | 22.38 | 2,097,541 | -0.88(-3.80%) |
Jun 05, 2008 | 21.19 | 23.34 | 21.15 | 23.27 | 3,158,497 | +2.24(+10.64%) |
Jun 04, 2008 | 21.10 | 21.44 | 20.91 | 21.03 | 485,364 | -0.19(-0.90%) |
Jun 03, 2008 | 21.53 | 21.97 | 21.04 | 21.22 | 822,049 | -0.18(-0.85%) |
Jun 02, 2008 | 21.26 | 21.69 | 21.04 | 21.40 | 779,632 | +0.38(+1.82%) |
May 30, 2008 | 20.56 | 21.19 | 20.30 | 21.02 | 917,017 | +0.51(+2.50%) |
May 29, 2008 | 19.99 | 20.56 | 19.96 | 20.51 | 704,388 | +0.47(+2.34%) |
May 28, 2008 | 19.97 | 20.04 | 19.75 | 20.04 | 288,453 | +0.09(+0.44%) |
May 27, 2008 | 19.93 | 20.00 | 19.55 | 19.95 | 383,837 | -0.08(-0.39%) |
May 26, 2008 | 19.73 | 20.18 | 19.48 | 20.03 | 423,136 | +0.00(+0.00%) |
May 23, 2008 | 19.73 | 20.18 | 19.48 | 20.03 | 423,136 | +0.03(+0.17%) |
May 22, 2008 | 20.66 | 20.66 | 19.22 | 20.00 | 1,649,975 | -1.05(-4.99%) |
May 21, 2008 | 20.93 | 21.45 | 20.82 | 21.05 | 581,631 | +0.02(+0.08%) |
May 20, 2008 | 21.05 | 21.11 | 20.34 | 21.03 | 479,116 | -0.28(-1.30%) |
May 19, 2008 | 21.89 | 22.04 | 21.08 | 21.31 | 634,251 | -0.43(-1.96%) |
May 16, 2008 | 21.87 | 21.91 | 21.24 | 21.73 | 475,136 | -0.10(-0.48%) |
May 15, 2008 | 21.84 | 21.91 | 21.48 | 21.84 | 698,609 | -0.01(-0.04%) |
May 14, 2008 | 21.78 | 22.43 | 21.58 | 21.84 | 1,255,759 | +0.12(+0.56%) |
May 13, 2008 | 20.63 | 21.86 | 19.97 | 21.72 | 1,577,502 | +0.93(+4.46%) |
May 12, 2008 | 20.18 | 21.14 | 20.18 | 20.79 | 784,954 | +0.82(+4.08%) |
May 09, 2008 | 19.74 | 20.13 | 19.41 | 19.98 | 390,736 | +0.03(+0.13%) |
May 08, 2008 | 20.18 | 20.29 | 18.97 | 19.95 | 1,023,290 | -0.22(-1.08%) |
May 07, 2008 | 20.78 | 21.10 | 20.01 | 20.17 | 608,797 | -0.58(-2.80%) |
May 06, 2008 | 20.49 | 20.87 | 20.21 | 20.75 | 625,734 | +0.10(+0.46%) |
May 05, 2008 | 20.86 | 20.86 | 20.47 | 20.66 | 466,369 | -0.08(-0.38%) |
May 02, 2008 | 20.98 | 21.15 | 20.30 | 20.73 | 606,678 | +0.10(+0.50%) |