Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.62 | 22.14 | 21.27 | 21.75 | 641,788 | -0.13(-0.61%) |
Jul 30, 2008 | 21.39 | 22.03 | 21.39 | 21.89 | 1,224,656 | +0.66(+3.10%) |
Jul 29, 2008 | 21.23 | 21.36 | 20.29 | 21.23 | 547,231 | +0.64(+3.11%) |
Jul 28, 2008 | 20.51 | 20.86 | 20.47 | 20.59 | 510,907 | -0.03(-0.16%) |
Jul 25, 2008 | 21.32 | 21.32 | 20.47 | 20.62 | 816,312 | -0.51(-2.40%) |
Jul 24, 2008 | 21.51 | 21.61 | 21.10 | 21.13 | 720,269 | -0.32(-1.51%) |
Jul 23, 2008 | 21.15 | 21.73 | 20.81 | 21.46 | 1,084,684 | +0.32(+1.54%) |
Jul 22, 2008 | 21.11 | 21.68 | 20.91 | 21.13 | 1,035,213 | -0.11(-0.51%) |
Jul 21, 2008 | 21.59 | 21.85 | 21.08 | 21.24 | 671,885 | -0.20(-0.93%) |
Jul 18, 2008 | 21.47 | 21.64 | 21.04 | 21.44 | 956,090 | -0.05(-0.23%) |
Jul 17, 2008 | 20.90 | 21.58 | 20.90 | 21.49 | 1,093,760 | +0.75(+3.61%) |
Jul 16, 2008 | 19.87 | 20.89 | 19.54 | 20.74 | 1,143,908 | +1.02(+5.15%) |
Jul 15, 2008 | 19.98 | 20.30 | 19.42 | 19.72 | 1,999,114 | -0.44(-2.19%) |
Jul 14, 2008 | 20.65 | 21.27 | 20.02 | 20.17 | 675,014 | -0.41(-1.98%) |
Jul 11, 2008 | 20.63 | 21.16 | 20.44 | 20.57 | 1,161,743 | -0.48(-2.29%) |
Jul 10, 2008 | 20.82 | 21.54 | 20.34 | 21.06 | 1,014,251 | +0.02(+0.08%) |
Jul 09, 2008 | 21.35 | 21.50 | 21.01 | 21.04 | 828,335 | -0.22(-1.02%) |
Jul 08, 2008 | 20.70 | 21.38 | 20.70 | 21.26 | 754,264 | +0.64(+3.11%) |
Jul 07, 2008 | 20.85 | 20.97 | 20.41 | 20.61 | 925,466 | -0.08(-0.40%) |
Jul 04, 2008 | 20.43 | 20.96 | 20.24 | 20.70 | 454,696 | +0.00(+0.00%) |
Jul 03, 2008 | 20.43 | 20.96 | 20.24 | 20.70 | 454,696 | +0.27(+1.35%) |
Jul 02, 2008 | 20.92 | 21.21 | 20.41 | 20.42 | 825,389 | -0.56(-2.66%) |
Jul 01, 2008 | 20.45 | 21.03 | 20.31 | 20.98 | 1,136,957 | +0.27(+1.29%) |
Jun 30, 2008 | 21.60 | 21.61 | 20.70 | 20.71 | 1,294,583 | -0.27(-1.27%) |
Jun 27, 2008 | 21.08 | 21.26 | 20.31 | 20.98 | 2,588,348 | -0.21(-0.98%) |
Jun 26, 2008 | 22.10 | 22.10 | 19.76 | 21.19 | 4,423,215 | +1.22(+6.13%) |
Jun 25, 2008 | 19.83 | 20.61 | 19.81 | 19.97 | 807,667 | +0.15(+0.76%) |
Jun 24, 2008 | 20.16 | 20.35 | 19.69 | 19.82 | 459,459 | -0.47(-2.34%) |
Jun 23, 2008 | 20.42 | 20.70 | 19.82 | 20.29 | 359,072 | +0.02(+0.12%) |
Jun 20, 2008 | 20.05 | 20.33 | 19.90 | 20.27 | 1,033,909 | +0.09(+0.45%) |
Jun 19, 2008 | 20.03 | 20.25 | 19.92 | 20.17 | 896,335 | +0.19(+0.96%) |
Jun 18, 2008 | 20.02 | 20.35 | 19.89 | 19.98 | 616,175 | -0.15(-0.74%) |
Jun 17, 2008 | 20.07 | 20.27 | 19.91 | 20.13 | 465,504 | +0.07(+0.37%) |
Jun 16, 2008 | 20.25 | 20.25 | 19.86 | 20.06 | 553,547 | -0.19(-0.95%) |
Jun 13, 2008 | 19.97 | 20.32 | 19.85 | 20.25 | 575,766 | +0.40(+2.01%) |
Jun 12, 2008 | 19.77 | 20.34 | 19.60 | 19.85 | 510,820 | +0.12(+0.63%) |
Jun 11, 2008 | 20.22 | 20.45 | 19.72 | 19.72 | 513,436 | -0.57(-2.83%) |
Jun 10, 2008 | 20.24 | 20.46 | 19.66 | 20.30 | 558,400 | +0.38(+1.92%) |
Jun 09, 2008 | 20.31 | 20.43 | 19.87 | 19.92 | 615,874 | -0.40(-1.97%) |
Jun 06, 2008 | 21.25 | 21.25 | 20.27 | 20.32 | 584,418 | -1.14(-5.31%) |
Jun 05, 2008 | 20.93 | 21.46 | 20.85 | 21.46 | 558,123 | +0.57(+2.75%) |
Jun 04, 2008 | 20.40 | 20.90 | 19.98 | 20.88 | 502,580 | +0.45(+2.20%) |
Jun 03, 2008 | 20.58 | 20.61 | 20.28 | 20.43 | 657,352 | -0.06(-0.28%) |
Jun 02, 2008 | 20.63 | 20.76 | 20.22 | 20.49 | 623,658 | -0.15(-0.73%) |
May 30, 2008 | 20.59 | 20.80 | 20.46 | 20.64 | 682,051 | +0.12(+0.61%) |
May 29, 2008 | 20.18 | 20.91 | 20.16 | 20.51 | 954,824 | +0.36(+1.78%) |
May 28, 2008 | 20.20 | 20.21 | 19.77 | 20.16 | 533,894 | +0.02(+0.12%) |
May 27, 2008 | 19.84 | 20.22 | 19.62 | 20.13 | 442,131 | +0.37(+1.85%) |
May 26, 2008 | 20.02 | 20.02 | 19.57 | 19.77 | 694,519 | +0.00(+0.00%) |
May 23, 2008 | 20.02 | 20.02 | 19.57 | 19.77 | 694,519 | -0.40(-1.98%) |
May 22, 2008 | 19.77 | 20.35 | 19.71 | 20.17 | 368,383 | +0.36(+1.81%) |
May 21, 2008 | 19.97 | 20.17 | 19.72 | 19.81 | 738,504 | -0.17(-0.83%) |
May 20, 2008 | 19.97 | 20.25 | 19.82 | 19.97 | 864,000 | -0.03(-0.17%) |
May 19, 2008 | 20.07 | 20.39 | 19.77 | 20.01 | 962,715 | -0.25(-1.23%) |
May 16, 2008 | 20.57 | 20.58 | 20.04 | 20.26 | 746,218 | -0.19(-0.94%) |
May 15, 2008 | 20.43 | 20.57 | 20.28 | 20.45 | 542,285 | -0.04(-0.20%) |
May 14, 2008 | 20.14 | 20.58 | 20.14 | 20.49 | 438,246 | +0.36(+1.78%) |
May 13, 2008 | 19.85 | 20.20 | 19.76 | 20.13 | 538,618 | +0.25(+1.26%) |
May 12, 2008 | 19.90 | 20.19 | 19.60 | 19.88 | 879,358 | +0.04(+0.21%) |
May 09, 2008 | 19.46 | 19.95 | 19.36 | 19.84 | 410,833 | +0.15(+0.76%) |
May 08, 2008 | 19.77 | 19.81 | 19.57 | 19.69 | 877,435 | -0.04(-0.21%) |
May 07, 2008 | 19.98 | 20.32 | 19.66 | 19.73 | 742,024 | -0.23(-1.17%) |
May 06, 2008 | 19.99 | 20.14 | 19.96 | 19.97 | 737,049 | -0.17(-0.87%) |
May 05, 2008 | 20.44 | 20.51 | 20.07 | 20.14 | 690,257 | -0.41(-1.98%) |
May 02, 2008 | 20.29 | 20.67 | 20.07 | 20.55 | 1,179,353 | +0.44(+2.19%) |