Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.20 | 25.43 | 24.35 | 24.36 | 701,864 | -0.70(-2.79%) |
Jul 30, 2008 | 23.26 | 25.42 | 23.26 | 25.06 | 1,405,526 | +1.72(+7.37%) |
Jul 29, 2008 | 23.34 | 23.44 | 22.18 | 23.34 | 424,199 | +1.14(+5.14%) |
Jul 28, 2008 | 22.58 | 22.75 | 22.05 | 22.20 | 202,247 | -0.49(-2.16%) |
Jul 25, 2008 | 22.57 | 23.23 | 22.45 | 22.69 | 471,638 | +0.32(+1.43%) |
Jul 24, 2008 | 21.89 | 22.37 | 21.89 | 22.37 | 462,968 | +0.24(+1.08%) |
Jul 23, 2008 | 22.26 | 22.44 | 21.88 | 22.13 | 398,124 | -0.15(-0.67%) |
Jul 22, 2008 | 21.49 | 22.33 | 21.26 | 22.28 | 462,404 | +0.69(+3.20%) |
Jul 21, 2008 | 21.68 | 21.88 | 21.40 | 21.59 | 252,501 | +0.01(+0.05%) |
Jul 18, 2008 | 21.41 | 21.73 | 21.14 | 21.58 | 385,895 | +0.16(+0.75%) |
Jul 17, 2008 | 21.33 | 21.43 | 21.01 | 21.42 | 600,530 | +0.12(+0.56%) |
Jul 16, 2008 | 20.54 | 21.35 | 20.20 | 21.30 | 425,259 | +0.87(+4.26%) |
Jul 15, 2008 | 20.15 | 20.66 | 19.54 | 20.43 | 525,595 | +0.12(+0.59%) |
Jul 14, 2008 | 20.99 | 21.02 | 20.26 | 20.31 | 706,826 | -0.40(-1.93%) |
Jul 11, 2008 | 20.12 | 20.76 | 19.58 | 20.71 | 909,884 | +0.38(+1.87%) |
Jul 10, 2008 | 19.78 | 20.37 | 19.37 | 20.33 | 855,847 | +0.58(+2.94%) |
Jul 09, 2008 | 19.80 | 20.08 | 19.64 | 19.75 | 544,513 | -0.23(-1.15%) |
Jul 08, 2008 | 19.60 | 20.05 | 19.33 | 19.98 | 586,782 | +0.34(+1.73%) |
Jul 07, 2008 | 19.81 | 20.06 | 19.25 | 19.64 | 1,130,430 | -0.10(-0.51%) |
Jul 04, 2008 | 19.58 | 20.02 | 19.20 | 19.74 | 302,226 | +0.00(+0.00%) |
Jul 03, 2008 | 19.58 | 20.02 | 19.20 | 19.74 | 302,226 | +0.17(+0.87%) |
Jul 02, 2008 | 20.21 | 20.32 | 19.54 | 19.57 | 488,679 | -0.48(-2.39%) |
Jul 01, 2008 | 20.60 | 20.60 | 19.91 | 20.05 | 884,271 | -0.67(-3.23%) |
Jun 30, 2008 | 20.60 | 21.08 | 20.39 | 20.72 | 690,854 | -0.13(-0.62%) |
Jun 27, 2008 | 20.85 | 21.02 | 20.40 | 20.85 | 809,345 | +0.06(+0.29%) |
Jun 26, 2008 | 21.33 | 21.33 | 20.71 | 20.79 | 527,468 | -0.84(-3.88%) |
Jun 25, 2008 | 20.90 | 21.78 | 20.87 | 21.63 | 611,031 | +0.79(+3.79%) |
Jun 24, 2008 | 20.88 | 21.32 | 20.31 | 20.84 | 474,488 | -0.29(-1.37%) |
Jun 23, 2008 | 21.64 | 21.77 | 21.11 | 21.13 | 256,947 | -0.36(-1.68%) |
Jun 20, 2008 | 22.18 | 22.20 | 21.24 | 21.49 | 1,007,620 | -0.87(-3.89%) |
Jun 19, 2008 | 21.78 | 22.36 | 21.32 | 22.36 | 681,230 | +0.56(+2.57%) |
Jun 18, 2008 | 21.40 | 22.17 | 21.26 | 21.80 | 531,269 | +0.30(+1.40%) |
Jun 17, 2008 | 21.67 | 21.88 | 21.31 | 21.50 | 429,089 | +0.03(+0.14%) |
Jun 16, 2008 | 21.40 | 21.51 | 20.94 | 21.47 | 639,404 | -0.04(-0.19%) |
Jun 13, 2008 | 21.47 | 21.61 | 21.17 | 21.51 | 388,538 | +0.31(+1.46%) |
Jun 12, 2008 | 21.18 | 21.49 | 20.87 | 21.20 | 678,920 | +0.18(+0.86%) |
Jun 11, 2008 | 21.74 | 21.75 | 20.95 | 21.02 | 566,283 | -0.82(-3.75%) |
Jun 10, 2008 | 21.86 | 22.08 | 21.50 | 21.84 | 597,167 | -0.11(-0.50%) |
Jun 09, 2008 | 22.30 | 22.35 | 21.70 | 21.95 | 486,209 | -0.35(-1.57%) |
Jun 06, 2008 | 23.04 | 23.30 | 22.21 | 22.30 | 682,345 | -1.05(-4.50%) |
Jun 05, 2008 | 22.58 | 23.35 | 22.27 | 23.35 | 978,242 | +0.91(+4.06%) |
Jun 04, 2008 | 21.58 | 22.74 | 21.53 | 22.44 | 665,936 | +0.71(+3.27%) |
Jun 03, 2008 | 21.62 | 22.12 | 21.43 | 21.73 | 1,557,867 | +0.24(+1.12%) |
Jun 02, 2008 | 21.63 | 21.86 | 21.15 | 21.49 | 553,355 | -0.30(-1.38%) |
May 30, 2008 | 21.75 | 22.20 | 21.51 | 21.79 | 1,205,213 | -0.02(-0.09%) |
May 29, 2008 | 21.39 | 22.16 | 21.39 | 21.81 | 506,785 | +0.31(+1.44%) |
May 28, 2008 | 21.74 | 21.99 | 21.20 | 21.50 | 357,028 | -0.21(-0.97%) |
May 27, 2008 | 21.20 | 22.00 | 21.20 | 21.71 | 352,556 | +0.42(+1.97%) |
May 26, 2008 | 21.47 | 21.62 | 21.15 | 21.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.47 | 21.62 | 21.15 | 21.29 | 461,186 | -0.33(-1.53%) |
May 22, 2008 | 21.61 | 22.15 | 21.52 | 21.62 | 342,801 | -0.10(-0.46%) |
May 21, 2008 | 22.26 | 22.58 | 21.55 | 21.72 | 416,097 | -0.41(-1.85%) |
May 20, 2008 | 22.27 | 22.49 | 21.80 | 22.13 | 561,478 | -0.27(-1.21%) |
May 19, 2008 | 22.73 | 22.73 | 22.30 | 22.40 | 683,541 | -0.06(-0.27%) |
May 16, 2008 | 23.48 | 23.51 | 22.41 | 22.46 | 764,162 | -0.81(-3.48%) |
May 15, 2008 | 23.39 | 23.48 | 22.93 | 23.27 | 499,048 | -0.25(-1.06%) |
May 14, 2008 | 23.89 | 24.06 | 23.43 | 23.52 | 493,787 | -0.48(-2.00%) |
May 13, 2008 | 23.68 | 24.28 | 23.12 | 24.00 | 605,979 | +0.52(+2.21%) |
May 12, 2008 | 23.41 | 23.55 | 22.54 | 23.48 | 1,041,330 | -0.40(-1.68%) |
May 09, 2008 | 23.90 | 24.01 | 23.29 | 23.88 | 326,935 | -0.23(-0.95%) |
May 08, 2008 | 24.66 | 24.80 | 23.94 | 24.11 | 785,247 | +0.42(+1.77%) |
May 07, 2008 | 23.37 | 24.24 | 23.31 | 23.69 | 1,026,266 | +0.39(+1.67%) |
May 06, 2008 | 23.32 | 23.55 | 22.62 | 23.30 | 553,057 | -0.17(-0.72%) |
May 05, 2008 | 23.12 | 23.58 | 23.11 | 23.47 | 790,412 | +0.35(+1.51%) |
May 02, 2008 | 23.25 | 23.35 | 22.97 | 23.12 | 513,825 | +0.04(+0.17%) |