Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.11 | 22.54 | 22.01 | 22.02 | 229,742 | -0.33(-1.49%) |
Jul 30, 2008 | 22.50 | 22.55 | 22.28 | 22.35 | 169,569 | +0.00(+0.00%) |
Jul 29, 2008 | 22.35 | 22.48 | 22.26 | 22.35 | 182,823 | +0.12(+0.55%) |
Jul 28, 2008 | 22.25 | 22.38 | 22.08 | 22.23 | 84,158 | -0.12(-0.55%) |
Jul 25, 2008 | 22.58 | 22.67 | 22.16 | 22.35 | 164,942 | -0.14(-0.63%) |
Jul 24, 2008 | 22.80 | 22.87 | 22.47 | 22.49 | 166,683 | -0.22(-0.98%) |
Jul 23, 2008 | 22.15 | 22.79 | 22.15 | 22.71 | 216,182 | +0.47(+2.13%) |
Jul 22, 2008 | 21.65 | 22.26 | 21.65 | 22.24 | 220,857 | +0.43(+1.99%) |
Jul 21, 2008 | 21.88 | 22.14 | 21.76 | 21.81 | 96,553 | -0.09(-0.43%) |
Jul 18, 2008 | 22.49 | 22.52 | 21.88 | 21.90 | 174,001 | -0.49(-2.21%) |
Jul 17, 2008 | 21.91 | 22.48 | 21.67 | 22.40 | 165,700 | +0.64(+2.93%) |
Jul 16, 2008 | 21.10 | 21.87 | 20.95 | 21.76 | 214,551 | +0.75(+3.55%) |
Jul 15, 2008 | 20.89 | 21.41 | 20.89 | 21.01 | 303,811 | -0.03(-0.13%) |
Jul 14, 2008 | 21.24 | 21.50 | 20.93 | 21.04 | 250,679 | -0.02(-0.10%) |
Jul 11, 2008 | 21.03 | 21.41 | 21.01 | 21.06 | 422,570 | -0.09(-0.45%) |
Jul 10, 2008 | 20.99 | 21.43 | 20.97 | 21.16 | 251,911 | +0.07(+0.32%) |
Jul 09, 2008 | 21.15 | 21.33 | 20.94 | 21.09 | 174,190 | -0.05(-0.26%) |
Jul 08, 2008 | 20.63 | 21.25 | 20.26 | 21.14 | 220,527 | +0.60(+2.90%) |
Jul 07, 2008 | 20.47 | 20.87 | 20.27 | 20.55 | 275,413 | +0.23(+1.13%) |
Jul 04, 2008 | 20.43 | 20.71 | 20.22 | 20.32 | 132,684 | +0.00(+0.00%) |
Jul 03, 2008 | 20.43 | 20.71 | 20.22 | 20.32 | 132,684 | -0.14(-0.70%) |
Jul 02, 2008 | 20.70 | 20.76 | 20.21 | 20.46 | 209,840 | -0.19(-0.92%) |
Jul 01, 2008 | 20.49 | 20.67 | 20.03 | 20.65 | 269,785 | +0.14(+0.69%) |
Jun 30, 2008 | 20.78 | 20.95 | 20.50 | 20.51 | 209,832 | -0.48(-2.29%) |
Jun 27, 2008 | 21.07 | 21.18 | 20.73 | 20.99 | 313,381 | -0.17(-0.80%) |
Jun 26, 2008 | 21.31 | 21.77 | 21.15 | 21.16 | 278,056 | -0.24(-1.14%) |
Jun 25, 2008 | 21.73 | 22.01 | 21.31 | 21.40 | 370,185 | -0.22(-1.00%) |
Jun 24, 2008 | 21.67 | 21.94 | 21.58 | 21.62 | 161,642 | -0.23(-1.05%) |
Jun 23, 2008 | 21.97 | 22.38 | 21.70 | 21.85 | 200,009 | -0.12(-0.55%) |
Jun 20, 2008 | 22.24 | 22.41 | 21.87 | 21.97 | 364,878 | -0.38(-1.70%) |
Jun 19, 2008 | 21.97 | 22.35 | 21.93 | 22.35 | 122,537 | +0.36(+1.63%) |
Jun 18, 2008 | 22.10 | 22.23 | 21.69 | 21.99 | 221,724 | -0.15(-0.67%) |
Jun 17, 2008 | 22.24 | 22.41 | 22.11 | 22.14 | 234,871 | -0.16(-0.70%) |
Jun 16, 2008 | 22.59 | 22.59 | 21.97 | 22.29 | 225,757 | -0.28(-1.23%) |
Jun 13, 2008 | 22.42 | 22.72 | 22.27 | 22.57 | 190,631 | +0.22(+0.97%) |
Jun 12, 2008 | 22.27 | 22.59 | 22.26 | 22.36 | 244,076 | +0.23(+1.04%) |
Jun 11, 2008 | 22.42 | 22.42 | 22.01 | 22.12 | 213,638 | -0.22(-0.97%) |
Jun 10, 2008 | 22.12 | 22.39 | 21.83 | 22.34 | 157,192 | +0.33(+1.48%) |
Jun 09, 2008 | 21.94 | 22.35 | 21.91 | 22.02 | 170,201 | +0.05(+0.25%) |
Jun 06, 2008 | 22.50 | 22.52 | 21.94 | 21.96 | 231,219 | -0.87(-3.83%) |
Jun 05, 2008 | 22.36 | 22.84 | 22.02 | 22.84 | 246,650 | +0.45(+2.00%) |
Jun 04, 2008 | 21.84 | 22.43 | 21.83 | 22.39 | 226,441 | +0.45(+2.07%) |
Jun 03, 2008 | 22.26 | 22.26 | 21.81 | 21.94 | 226,113 | -0.23(-1.04%) |
Jun 02, 2008 | 22.14 | 22.67 | 21.75 | 22.17 | 216,642 | -0.03(-0.12%) |
May 30, 2008 | 22.25 | 22.35 | 21.69 | 22.19 | 242,769 | -0.07(-0.30%) |
May 29, 2008 | 21.98 | 22.64 | 21.98 | 22.26 | 202,940 | +0.20(+0.89%) |
May 28, 2008 | 22.52 | 22.54 | 21.98 | 22.06 | 214,269 | -0.35(-1.57%) |
May 27, 2008 | 21.93 | 22.46 | 21.93 | 22.42 | 212,328 | +0.55(+2.51%) |
May 26, 2008 | 22.10 | 22.31 | 21.80 | 21.87 | 167,862 | +0.00(+0.00%) |
May 23, 2008 | 22.10 | 22.31 | 21.80 | 21.87 | 167,862 | -0.35(-1.59%) |
May 22, 2008 | 21.94 | 22.40 | 21.94 | 22.22 | 163,931 | +0.23(+1.05%) |
May 21, 2008 | 21.93 | 22.44 | 21.69 | 21.99 | 256,927 | +0.01(+0.06%) |
May 20, 2008 | 21.97 | 22.39 | 21.89 | 21.98 | 244,532 | -0.09(-0.40%) |
May 19, 2008 | 21.81 | 22.21 | 21.75 | 22.06 | 225,388 | +0.14(+0.65%) |
May 16, 2008 | 22.33 | 22.48 | 21.77 | 21.92 | 205,778 | -0.30(-1.37%) |
May 15, 2008 | 21.98 | 22.34 | 21.94 | 22.23 | 188,773 | +0.31(+1.42%) |
May 14, 2008 | 21.74 | 22.27 | 21.68 | 21.91 | 238,914 | +0.16(+0.72%) |
May 13, 2008 | 22.06 | 22.06 | 21.35 | 21.76 | 348,108 | -0.31(-1.41%) |
May 12, 2008 | 21.81 | 22.11 | 21.68 | 22.07 | 251,574 | +0.17(+0.77%) |
May 09, 2008 | 21.55 | 22.03 | 21.47 | 21.90 | 246,319 | +0.19(+0.87%) |
May 08, 2008 | 21.81 | 22.37 | 21.55 | 21.71 | 268,189 | -0.09(-0.40%) |
May 07, 2008 | 22.06 | 22.44 | 21.75 | 21.80 | 366,285 | -0.16(-0.74%) |
May 06, 2008 | 22.18 | 22.30 | 21.64 | 21.96 | 424,724 | -0.35(-1.55%) |
May 05, 2008 | 22.52 | 22.52 | 22.09 | 22.31 | 673,747 | -0.34(-1.50%) |
May 02, 2008 | 24.10 | 24.10 | 22.24 | 22.65 | 1,188,378 | -1.48(-6.15%) |