Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.31 | 26.72 | 25.78 | 25.78 | 407,595 | -0.50(-1.90%) |
Jul 30, 2008 | 26.38 | 26.83 | 25.90 | 26.28 | 397,933 | -0.02(-0.06%) |
Jul 29, 2008 | 26.30 | 26.63 | 25.81 | 26.30 | 410,251 | +0.47(+1.81%) |
Jul 28, 2008 | 25.79 | 26.17 | 25.57 | 25.83 | 577,284 | +0.03(+0.10%) |
Jul 25, 2008 | 25.19 | 25.80 | 25.19 | 25.80 | 517,057 | +0.72(+2.87%) |
Jul 24, 2008 | 24.12 | 25.77 | 24.10 | 25.08 | 774,833 | +1.21(+5.08%) |
Jul 23, 2008 | 24.05 | 24.08 | 23.69 | 23.87 | 262,006 | -0.17(-0.71%) |
Jul 22, 2008 | 23.67 | 24.23 | 23.67 | 24.04 | 448,982 | +0.20(+0.85%) |
Jul 21, 2008 | 23.89 | 24.17 | 23.59 | 23.84 | 165,312 | +0.03(+0.14%) |
Jul 18, 2008 | 23.79 | 24.27 | 23.15 | 23.80 | 281,561 | +0.04(+0.18%) |
Jul 17, 2008 | 24.34 | 24.58 | 22.94 | 23.76 | 539,321 | -0.48(-1.99%) |
Jul 16, 2008 | 23.47 | 24.36 | 23.27 | 24.24 | 226,781 | +0.82(+3.51%) |
Jul 15, 2008 | 23.24 | 23.95 | 23.24 | 23.42 | 283,508 | -0.12(-0.50%) |
Jul 14, 2008 | 23.57 | 23.76 | 23.37 | 23.54 | 412,049 | +0.02(+0.07%) |
Jul 11, 2008 | 22.19 | 23.83 | 22.19 | 23.52 | 307,482 | +1.09(+4.88%) |
Jul 10, 2008 | 21.80 | 22.60 | 21.79 | 22.43 | 199,159 | +0.64(+2.96%) |
Jul 09, 2008 | 21.67 | 22.38 | 21.55 | 21.78 | 354,881 | +0.17(+0.79%) |
Jul 08, 2008 | 21.51 | 21.85 | 21.41 | 21.61 | 299,999 | +0.18(+0.83%) |
Jul 07, 2008 | 21.31 | 21.64 | 21.15 | 21.43 | 166,881 | +0.21(+1.00%) |
Jul 04, 2008 | 21.52 | 21.53 | 21.10 | 21.22 | 53,546 | +0.00(+0.00%) |
Jul 03, 2008 | 21.52 | 21.53 | 21.10 | 21.22 | 53,546 | -0.29(-1.34%) |
Jul 02, 2008 | 21.66 | 22.11 | 21.36 | 21.51 | 209,662 | -0.20(-0.94%) |
Jul 01, 2008 | 22.24 | 23.07 | 21.69 | 21.71 | 383,295 | -0.81(-3.58%) |
Jun 30, 2008 | 22.49 | 22.77 | 22.16 | 22.52 | 196,736 | -0.17(-0.75%) |
Jun 27, 2008 | 22.86 | 22.98 | 22.48 | 22.69 | 576,942 | -0.26(-1.15%) |
Jun 26, 2008 | 22.69 | 23.05 | 22.61 | 22.95 | 211,437 | +0.10(+0.45%) |
Jun 25, 2008 | 22.79 | 23.06 | 22.26 | 22.85 | 177,729 | +0.08(+0.34%) |
Jun 24, 2008 | 22.44 | 22.87 | 22.32 | 22.77 | 190,293 | +0.13(+0.56%) |
Jun 23, 2008 | 22.86 | 22.89 | 22.55 | 22.65 | 87,096 | -0.07(-0.30%) |
Jun 20, 2008 | 22.85 | 22.92 | 22.27 | 22.72 | 332,187 | -0.23(-1.00%) |
Jun 19, 2008 | 22.81 | 23.07 | 22.57 | 22.94 | 99,696 | +0.14(+0.60%) |
Jun 18, 2008 | 22.89 | 23.15 | 22.80 | 22.81 | 87,835 | -0.14(-0.63%) |
Jun 17, 2008 | 23.10 | 23.12 | 22.77 | 22.95 | 109,158 | -0.12(-0.51%) |
Jun 16, 2008 | 22.33 | 23.07 | 22.19 | 23.07 | 130,693 | +0.70(+3.11%) |
Jun 13, 2008 | 22.40 | 22.51 | 22.01 | 22.38 | 139,426 | +0.21(+0.96%) |
Jun 12, 2008 | 22.02 | 22.39 | 21.81 | 22.16 | 126,527 | +0.35(+1.59%) |
Jun 11, 2008 | 22.05 | 22.22 | 21.82 | 21.82 | 164,891 | -0.24(-1.08%) |
Jun 10, 2008 | 22.09 | 22.22 | 21.99 | 22.05 | 124,833 | -0.25(-1.10%) |
Jun 09, 2008 | 22.80 | 22.80 | 22.05 | 22.30 | 104,288 | -0.50(-2.20%) |
Jun 06, 2008 | 22.91 | 23.18 | 22.80 | 22.80 | 122,201 | -0.29(-1.25%) |
Jun 05, 2008 | 22.86 | 23.11 | 22.78 | 23.09 | 98,606 | +0.22(+0.96%) |
Jun 04, 2008 | 22.44 | 23.15 | 22.42 | 22.87 | 122,424 | +0.47(+2.08%) |
Jun 03, 2008 | 22.44 | 22.78 | 22.23 | 22.40 | 162,819 | +0.10(+0.46%) |
Jun 02, 2008 | 22.72 | 22.83 | 22.11 | 22.30 | 302,742 | -0.34(-1.50%) |
May 30, 2008 | 22.76 | 22.76 | 22.38 | 22.64 | 261,145 | -0.13(-0.56%) |
May 29, 2008 | 22.48 | 22.91 | 22.48 | 22.77 | 92,547 | +0.26(+1.17%) |
May 28, 2008 | 22.50 | 22.56 | 22.27 | 22.50 | 169,181 | +0.16(+0.72%) |
May 27, 2008 | 21.80 | 22.50 | 21.80 | 22.34 | 175,475 | +0.56(+2.57%) |
May 26, 2008 | 22.05 | 22.16 | 21.76 | 21.78 | 92,603 | +0.00(+0.00%) |
May 23, 2008 | 22.05 | 22.16 | 21.76 | 21.78 | 92,603 | -0.42(-1.91%) |
May 22, 2008 | 22.22 | 22.30 | 21.98 | 22.21 | 158,436 | +0.11(+0.50%) |
May 21, 2008 | 21.99 | 22.55 | 21.98 | 22.10 | 133,507 | +0.21(+0.97%) |
May 20, 2008 | 21.76 | 21.94 | 21.55 | 21.88 | 84,251 | +0.19(+0.86%) |
May 19, 2008 | 21.75 | 22.10 | 21.44 | 21.70 | 146,886 | -0.10(-0.47%) |
May 16, 2008 | 21.82 | 21.90 | 21.55 | 21.80 | 169,440 | +0.11(+0.51%) |
May 15, 2008 | 21.76 | 21.89 | 21.45 | 21.69 | 120,026 | -0.11(-0.51%) |
May 14, 2008 | 21.76 | 22.08 | 21.15 | 21.80 | 139,873 | +0.05(+0.23%) |
May 13, 2008 | 21.79 | 22.01 | 21.32 | 21.75 | 203,048 | -0.09(-0.43%) |
May 12, 2008 | 21.77 | 22.05 | 21.46 | 21.84 | 133,266 | +0.12(+0.55%) |
May 09, 2008 | 20.88 | 21.75 | 20.52 | 21.72 | 158,304 | +0.67(+3.18%) |
May 08, 2008 | 21.28 | 21.49 | 20.87 | 21.05 | 122,207 | -0.14(-0.68%) |
May 07, 2008 | 21.77 | 22.03 | 21.16 | 21.20 | 80,312 | -0.51(-2.34%) |
May 06, 2008 | 21.75 | 22.20 | 21.47 | 21.71 | 158,193 | -0.13(-0.58%) |
May 05, 2008 | 21.82 | 21.89 | 21.27 | 21.83 | 88,217 | +0.01(+0.04%) |
May 02, 2008 | 21.98 | 22.24 | 21.45 | 21.82 | 162,201 | +0.07(+0.31%) |