Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.94 | 22.13 | 21.53 | 21.53 | 12,029 | -0.34(-1.57%) |
Jul 30, 2008 | 21.69 | 21.91 | 21.54 | 21.87 | 9,360 | +0.34(+1.56%) |
Jul 29, 2008 | 21.02 | 21.55 | 21.02 | 21.54 | 6,602 | +0.72(+3.44%) |
Jul 28, 2008 | 21.44 | 21.44 | 20.81 | 20.82 | 11,457 | -0.25(-1.20%) |
Jul 25, 2008 | 21.09 | 21.22 | 20.80 | 21.07 | 8,750 | +0.22(+1.04%) |
Jul 24, 2008 | 21.47 | 21.47 | 20.84 | 20.86 | 13,110 | -1.06(-4.82%) |
Jul 23, 2008 | 22.25 | 22.25 | 21.83 | 21.91 | 18,844 | -0.15(-0.67%) |
Jul 22, 2008 | 22.23 | 22.23 | 21.71 | 22.06 | 7,108 | -0.35(-1.56%) |
Jul 21, 2008 | 22.38 | 22.41 | 22.20 | 22.41 | 6,907 | +0.25(+1.12%) |
Jul 18, 2008 | 22.14 | 22.25 | 21.91 | 22.16 | 8,234 | +0.06(+0.29%) |
Jul 17, 2008 | 22.25 | 22.95 | 21.91 | 22.10 | 15,115 | +0.03(+0.12%) |
Jul 16, 2008 | 21.39 | 22.09 | 21.23 | 22.07 | 17,422 | +0.78(+3.68%) |
Jul 15, 2008 | 21.48 | 21.58 | 20.66 | 21.29 | 14,214 | -0.01(-0.04%) |
Jul 14, 2008 | 22.02 | 22.02 | 21.08 | 21.30 | 32,727 | -0.06(-0.26%) |
Jul 11, 2008 | 20.73 | 21.35 | 20.69 | 21.35 | 6,058 | +0.39(+1.88%) |
Jul 10, 2008 | 20.56 | 21.19 | 20.41 | 20.96 | 12,931 | +0.29(+1.42%) |
Jul 09, 2008 | 21.39 | 21.58 | 20.67 | 20.67 | 11,903 | -0.50(-2.34%) |
Jul 08, 2008 | 20.95 | 21.17 | 20.44 | 21.16 | 125,982 | +0.15(+0.70%) |
Jul 07, 2008 | 21.28 | 21.59 | 20.62 | 21.01 | 57,944 | +0.01(+0.04%) |
Jul 04, 2008 | 21.16 | 21.19 | 20.37 | 21.01 | 45,948 | +0.00(+0.00%) |
Jul 03, 2008 | 21.16 | 21.19 | 20.37 | 21.01 | 45,948 | -0.24(-1.12%) |
Jul 02, 2008 | 22.27 | 22.38 | 21.24 | 21.24 | 24,380 | -0.97(-4.38%) |
Jul 01, 2008 | 22.10 | 22.27 | 21.63 | 22.22 | 59,861 | -0.49(-2.16%) |
Jun 30, 2008 | 22.89 | 23.19 | 22.67 | 22.71 | 65,424 | -0.15(-0.67%) |
Jun 27, 2008 | 23.02 | 23.02 | 22.55 | 22.86 | 31,435 | -0.28(-1.23%) |
Jun 26, 2008 | 23.86 | 23.86 | 23.03 | 23.15 | 40,598 | -0.89(-3.71%) |
Jun 25, 2008 | 24.16 | 24.27 | 23.86 | 24.04 | 28,906 | +0.10(+0.42%) |
Jun 24, 2008 | 24.27 | 24.41 | 23.82 | 23.93 | 19,876 | -0.35(-1.44%) |
Jun 23, 2008 | 24.38 | 24.62 | 24.24 | 24.28 | 18,334 | +0.17(+0.69%) |
Jun 20, 2008 | 24.74 | 24.74 | 24.00 | 24.12 | 11,262 | -0.73(-2.93%) |
Jun 19, 2008 | 24.54 | 24.93 | 24.41 | 24.84 | 21,084 | +0.42(+1.72%) |
Jun 18, 2008 | 24.46 | 24.50 | 24.13 | 24.43 | 18,918 | -0.15(-0.62%) |
Jun 17, 2008 | 24.91 | 24.96 | 24.54 | 24.58 | 9,225 | -0.06(-0.26%) |
Jun 16, 2008 | 24.00 | 24.64 | 24.00 | 24.64 | 12,801 | +0.90(+3.78%) |
Jun 13, 2008 | 23.34 | 23.84 | 23.34 | 23.74 | 6,406 | +0.59(+2.56%) |
Jun 12, 2008 | 23.49 | 23.70 | 23.08 | 23.15 | 21,490 | -0.09(-0.38%) |
Jun 11, 2008 | 23.57 | 23.60 | 23.14 | 23.24 | 17,724 | -0.22(-0.92%) |
Jun 10, 2008 | 23.39 | 24.16 | 23.26 | 23.46 | 19,826 | -0.52(-2.18%) |
Jun 09, 2008 | 24.39 | 24.39 | 23.62 | 23.98 | 36,144 | -0.27(-1.10%) |
Jun 06, 2008 | 24.77 | 25.08 | 24.25 | 24.25 | 14,959 | -0.71(-2.83%) |
Jun 05, 2008 | 24.56 | 24.98 | 24.56 | 24.95 | 13,492 | +0.68(+2.80%) |
Jun 04, 2008 | 24.40 | 24.61 | 24.27 | 24.27 | 24,662 | -0.21(-0.86%) |
Jun 03, 2008 | 24.71 | 24.88 | 24.19 | 24.49 | 24,241 | -0.18(-0.74%) |
Jun 02, 2008 | 25.00 | 25.02 | 24.38 | 24.67 | 20,289 | -0.41(-1.65%) |
May 30, 2008 | 24.92 | 25.22 | 24.92 | 25.08 | 26,011 | +0.75(+3.10%) |
May 29, 2008 | 24.61 | 24.65 | 24.29 | 24.33 | 14,262 | -0.60(-2.42%) |
May 28, 2008 | 24.69 | 24.93 | 24.44 | 24.93 | 10,580 | +0.30(+1.22%) |
May 27, 2008 | 24.81 | 24.81 | 24.19 | 24.63 | 17,790 | -0.06(-0.22%) |
May 26, 2008 | 24.49 | 24.72 | 24.31 | 24.69 | 21,160 | +0.00(+0.00%) |
May 23, 2008 | 24.49 | 24.72 | 24.31 | 24.69 | 21,160 | +0.21(+0.86%) |
May 22, 2008 | 24.07 | 25.12 | 24.07 | 24.48 | 59,958 | -0.30(-1.22%) |
May 21, 2008 | 25.44 | 25.54 | 24.69 | 24.78 | 29,608 | -0.47(-1.86%) |
May 20, 2008 | 25.49 | 25.49 | 25.10 | 25.25 | 21,856 | -0.28(-1.08%) |
May 19, 2008 | 25.78 | 26.32 | 25.32 | 25.52 | 40,458 | +0.01(+0.03%) |
May 16, 2008 | 25.51 | 25.57 | 25.12 | 25.52 | 31,249 | +0.31(+1.21%) |
May 15, 2008 | 24.54 | 25.26 | 24.54 | 25.21 | 20,831 | +0.32(+1.29%) |
May 14, 2008 | 24.78 | 25.46 | 24.78 | 24.89 | 72,433 | +0.38(+1.54%) |
May 13, 2008 | 24.30 | 24.57 | 24.05 | 24.51 | 17,337 | +0.57(+2.37%) |
May 12, 2008 | 23.82 | 24.01 | 23.56 | 23.95 | 25,318 | +0.30(+1.25%) |
May 09, 2008 | 23.42 | 23.68 | 23.42 | 23.65 | 31,815 | -0.05(-0.19%) |
May 08, 2008 | 23.66 | 23.81 | 23.47 | 23.70 | 56,533 | +0.37(+1.57%) |
May 07, 2008 | 23.79 | 23.83 | 23.26 | 23.33 | 18,706 | -0.15(-0.63%) |
May 06, 2008 | 22.87 | 23.52 | 22.87 | 23.48 | 10,578 | +0.54(+2.37%) |
May 05, 2008 | 23.24 | 23.24 | 22.71 | 22.93 | 25,009 | -0.30(-1.27%) |
May 02, 2008 | 23.46 | 23.46 | 23.12 | 23.23 | 15,726 | +0.12(+0.52%) |