Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.22 | 21.43 | 20.95 | 20.95 | 2,000 | -0.02(-0.10%) |
Jul 30, 2008 | 21.12 | 21.56 | 20.49 | 20.97 | 14,800 | +0.17(+0.84%) |
Jul 29, 2008 | 20.80 | 21.80 | 19.96 | 20.80 | 14,200 | -0.19(-0.92%) |
Jul 28, 2008 | 21.28 | 22.00 | 20.90 | 20.99 | 13,300 | -0.27(-1.27%) |
Jul 25, 2008 | 21.51 | 22.49 | 21.26 | 21.26 | 10,700 | -0.25(-1.16%) |
Jul 24, 2008 | 21.85 | 22.10 | 21.20 | 21.51 | 4,600 | -0.09(-0.42%) |
Jul 23, 2008 | 21.60 | 21.85 | 20.83 | 21.60 | 4,952 | -0.08(-0.37%) |
Jul 22, 2008 | 20.51 | 23.49 | 20.44 | 21.68 | 13,500 | +0.92(+4.43%) |
Jul 21, 2008 | 20.20 | 21.37 | 20.20 | 20.76 | 8,602 | +0.55(+2.72%) |
Jul 18, 2008 | 20.50 | 21.25 | 20.21 | 20.21 | 6,800 | -0.29(-1.41%) |
Jul 17, 2008 | 20.26 | 21.06 | 19.76 | 20.50 | 3,500 | -0.18(-0.85%) |
Jul 16, 2008 | 19.56 | 22.00 | 19.23 | 20.68 | 11,345 | +1.37(+7.07%) |
Jul 15, 2008 | 20.15 | 20.15 | 18.31 | 19.31 | 8,100 | -1.33(-6.44%) |
Jul 14, 2008 | 21.98 | 22.15 | 20.40 | 20.64 | 13,225 | -1.14(-5.23%) |
Jul 11, 2008 | 21.75 | 21.82 | 21.06 | 21.78 | 3,500 | -0.22(-1.00%) |
Jul 10, 2008 | 21.29 | 22.24 | 21.28 | 22.00 | 3,600 | +0.96(+4.56%) |
Jul 09, 2008 | 20.40 | 21.28 | 20.00 | 21.04 | 5,600 | +0.39(+1.89%) |
Jul 08, 2008 | 20.49 | 21.00 | 20.49 | 20.65 | 2,800 | +0.41(+2.03%) |
Jul 07, 2008 | 20.42 | 20.51 | 19.59 | 20.24 | 15,400 | -0.43(-2.08%) |
Jul 04, 2008 | 20.92 | 20.92 | 20.67 | 20.67 | 2,000 | +0.00(+0.00%) |
Jul 03, 2008 | 20.92 | 20.92 | 20.67 | 20.67 | 2,000 | -0.35(-1.67%) |
Jul 02, 2008 | 21.00 | 21.14 | 20.74 | 21.02 | 3,300 | +0.03(+0.14%) |
Jul 01, 2008 | 21.25 | 21.60 | 20.35 | 20.99 | 17,860 | -0.11(-0.52%) |
Jun 30, 2008 | 22.00 | 22.00 | 20.57 | 21.10 | 9,501 | -0.96(-4.33%) |
Jun 27, 2008 | 22.50 | 22.50 | 22.00 | 22.06 | 3,600 | -0.14(-0.65%) |
Jun 26, 2008 | 22.35 | 22.60 | 22.20 | 22.20 | 1,900 | -0.40(-1.77%) |
Jun 25, 2008 | 22.80 | 22.80 | 22.60 | 22.60 | 800 | -0.19(-0.83%) |
Jun 24, 2008 | 22.99 | 23.38 | 22.60 | 22.79 | 11,100 | -0.21(-0.91%) |
Jun 23, 2008 | 22.33 | 23.37 | 22.09 | 23.00 | 27,800 | +0.42(+1.86%) |
Jun 20, 2008 | 22.58 | 22.90 | 22.21 | 22.58 | 12,200 | +0.03(+0.13%) |
Jun 19, 2008 | 22.66 | 22.70 | 22.53 | 22.55 | 600 | -0.24(-1.05%) |
Jun 18, 2008 | 22.79 | 22.79 | 22.79 | 22.79 | 500 | -0.01(-0.04%) |
Jun 17, 2008 | 22.67 | 22.80 | 22.67 | 22.80 | 200 | +0.14(+0.62%) |
Jun 16, 2008 | 22.55 | 23.31 | 22.55 | 22.66 | 18,400 | +0.07(+0.31%) |
Jun 13, 2008 | 22.73 | 23.19 | 22.59 | 22.59 | 2,500 | -0.24(-1.05%) |
Jun 12, 2008 | 23.04 | 23.43 | 22.65 | 22.83 | 20,500 | -0.21(-0.91%) |
Jun 11, 2008 | 23.05 | 23.05 | 23.04 | 23.04 | 3,500 | +0.00(+0.00%) |
Jun 10, 2008 | 23.17 | 23.46 | 22.68 | 23.04 | 13,900 | -0.22(-0.95%) |
Jun 09, 2008 | 23.06 | 23.65 | 23.06 | 23.26 | 7,000 | +0.19(+0.82%) |
Jun 06, 2008 | 24.01 | 24.11 | 23.07 | 23.07 | 7,700 | -0.73(-3.07%) |
Jun 05, 2008 | 23.50 | 23.90 | 23.42 | 23.80 | 11,100 | +0.26(+1.10%) |
Jun 04, 2008 | 23.58 | 24.14 | 23.54 | 23.54 | 17,500 | -0.06(-0.25%) |
Jun 03, 2008 | 23.71 | 24.34 | 23.60 | 23.60 | 1,900 | +0.09(+0.38%) |
Jun 02, 2008 | 23.51 | 23.91 | 23.50 | 23.51 | 2,200 | -0.10(-0.42%) |
May 30, 2008 | 23.65 | 23.85 | 23.61 | 23.61 | 625 | +0.16(+0.68%) |
May 29, 2008 | 23.24 | 23.45 | 23.24 | 23.45 | 800 | +0.41(+1.78%) |
May 28, 2008 | 23.10 | 23.18 | 23.04 | 23.04 | 1,100 | -0.05(-0.24%) |
May 27, 2008 | 23.04 | 23.15 | 23.04 | 23.09 | 500 | +0.05(+0.24%) |
May 26, 2008 | 23.05 | 23.05 | 23.04 | 23.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.05 | 23.05 | 23.04 | 23.04 | 2,400 | +0.00(+0.00%) |
May 22, 2008 | 23.05 | 23.05 | 23.04 | 23.04 | 1,700 | -0.04(-0.17%) |
May 21, 2008 | 23.21 | 23.21 | 23.04 | 23.08 | 800 | +0.33(+1.45%) |
May 20, 2008 | 23.00 | 23.00 | 22.52 | 22.75 | 1,416 | -0.25(-1.09%) |
May 19, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 440 | +0.00(+0.00%) |
May 16, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 700 | +0.00(+0.00%) |
May 15, 2008 | 23.04 | 23.04 | 23.00 | 23.00 | 2,305 | -0.30(-1.29%) |
May 14, 2008 | 23.48 | 23.48 | 23.15 | 23.30 | 2,650 | +0.30(+1.30%) |
May 13, 2008 | 23.01 | 23.01 | 23.00 | 23.00 | 300 | -0.21(-0.90%) |
May 12, 2008 | 23.21 | 23.21 | 23.21 | 23.21 | 2,000 | -0.13(-0.56%) |
May 09, 2008 | 23.15 | 23.64 | 23.14 | 23.34 | 200 | +0.19(+0.82%) |
May 08, 2008 | 23.05 | 23.15 | 23.05 | 23.15 | 300 | +0.04(+0.17%) |
May 07, 2008 | 23.11 | 23.11 | 23.11 | 23.11 | 100 | +0.00(+0.00%) |
May 06, 2008 | 23.15 | 23.25 | 23.01 | 23.11 | 1,530 | -0.04(-0.17%) |
May 05, 2008 | 23.20 | 23.20 | 23.15 | 23.15 | 1,500 | -0.21(-0.90%) |
May 02, 2008 | 23.36 | 23.36 | 23.36 | 23.36 | 100 | -0.08(-0.34%) |