Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.98 | 21.42 | 20.91 | 21.14 | 824,349 | +0.06(+0.30%) |
Jul 30, 2008 | 21.05 | 21.27 | 20.89 | 21.08 | 568,233 | +0.11(+0.53%) |
Jul 29, 2008 | 20.97 | 21.06 | 20.52 | 20.97 | 552,766 | +0.23(+1.11%) |
Jul 28, 2008 | 20.69 | 21.22 | 20.62 | 20.74 | 210,894 | -0.22(-1.03%) |
Jul 25, 2008 | 20.71 | 21.20 | 20.38 | 20.95 | 816,576 | +0.11(+0.55%) |
Jul 24, 2008 | 21.16 | 21.22 | 20.59 | 20.84 | 438,579 | -0.58(-2.70%) |
Jul 23, 2008 | 21.49 | 21.74 | 21.24 | 21.42 | 578,276 | -0.15(-0.68%) |
Jul 22, 2008 | 21.21 | 21.62 | 21.02 | 21.56 | 432,597 | +0.11(+0.49%) |
Jul 21, 2008 | 21.22 | 21.63 | 20.93 | 21.46 | 515,605 | +0.22(+1.01%) |
Jul 18, 2008 | 20.11 | 21.72 | 20.11 | 21.24 | 609,869 | -0.18(-0.86%) |
Jul 17, 2008 | 21.86 | 21.86 | 21.18 | 21.43 | 860,123 | -0.06(-0.28%) |
Jul 16, 2008 | 21.76 | 22.02 | 21.06 | 21.49 | 1,145,851 | +0.52(+2.49%) |
Jul 15, 2008 | 20.29 | 21.08 | 20.24 | 20.96 | 894,286 | +0.28(+1.35%) |
Jul 14, 2008 | 20.05 | 20.75 | 20.01 | 20.68 | 579,205 | +0.68(+3.42%) |
Jul 11, 2008 | 20.03 | 20.16 | 19.73 | 20.00 | 992,339 | -0.36(-1.76%) |
Jul 10, 2008 | 19.69 | 20.51 | 19.65 | 20.36 | 1,293,748 | +0.56(+2.83%) |
Jul 09, 2008 | 19.55 | 20.17 | 19.48 | 19.80 | 1,089,635 | +0.25(+1.29%) |
Jul 08, 2008 | 19.27 | 19.62 | 19.11 | 19.55 | 1,081,700 | +0.28(+1.45%) |
Jul 07, 2008 | 19.11 | 19.44 | 18.98 | 19.27 | 950,315 | -0.43(-2.19%) |
Jul 04, 2008 | 19.40 | 19.84 | 19.22 | 19.70 | 477,592 | +0.00(+0.00%) |
Jul 03, 2008 | 19.40 | 19.84 | 19.22 | 19.70 | 477,592 | +0.36(+1.85%) |
Jul 02, 2008 | 19.61 | 19.67 | 19.17 | 19.34 | 742,658 | -0.17(-0.87%) |
Jul 01, 2008 | 19.18 | 19.78 | 19.09 | 19.51 | 881,579 | +0.03(+0.16%) |
Jun 30, 2008 | 19.53 | 19.83 | 19.45 | 19.48 | 492,410 | -0.06(-0.31%) |
Jun 27, 2008 | 19.27 | 19.78 | 19.16 | 19.54 | 869,378 | +0.22(+1.16%) |
Jun 26, 2008 | 19.68 | 19.68 | 19.27 | 19.31 | 557,032 | -0.88(-4.36%) |
Jun 25, 2008 | 19.56 | 20.22 | 19.45 | 20.19 | 840,793 | +0.52(+2.66%) |
Jun 24, 2008 | 20.19 | 20.32 | 19.51 | 19.67 | 427,781 | -0.52(-2.57%) |
Jun 23, 2008 | 20.51 | 20.61 | 20.13 | 20.19 | 348,887 | -0.11(-0.56%) |
Jun 20, 2008 | 20.94 | 21.00 | 20.18 | 20.30 | 1,132,265 | -1.00(-4.67%) |
Jun 19, 2008 | 21.83 | 21.91 | 21.21 | 21.30 | 668,217 | -0.51(-2.34%) |
Jun 18, 2008 | 22.19 | 22.20 | 21.46 | 21.81 | 762,764 | -0.50(-2.26%) |
Jun 17, 2008 | 21.68 | 22.38 | 21.68 | 22.31 | 1,423,140 | +1.14(+5.40%) |
Jun 16, 2008 | 21.01 | 21.59 | 20.85 | 21.17 | 1,021,041 | +0.29(+1.38%) |
Jun 13, 2008 | 20.39 | 20.89 | 20.27 | 20.88 | 801,732 | +0.50(+2.45%) |
Jun 12, 2008 | 20.21 | 20.99 | 20.21 | 20.38 | 473,280 | +0.10(+0.47%) |
Jun 11, 2008 | 20.70 | 20.79 | 20.28 | 20.28 | 633,640 | -0.65(-3.09%) |
Jun 10, 2008 | 20.84 | 21.00 | 20.58 | 20.93 | 478,879 | -0.42(-1.96%) |
Jun 09, 2008 | 21.21 | 21.38 | 21.01 | 21.35 | 920,510 | +0.34(+1.62%) |
Jun 06, 2008 | 21.54 | 21.56 | 20.99 | 21.01 | 630,137 | -0.55(-2.53%) |
Jun 05, 2008 | 21.54 | 21.58 | 21.04 | 21.55 | 859,674 | +0.12(+0.56%) |
Jun 04, 2008 | 21.28 | 21.82 | 21.23 | 21.44 | 985,690 | -0.04(-0.19%) |
Jun 03, 2008 | 21.84 | 21.84 | 21.16 | 21.48 | 396,576 | +0.02(+0.09%) |
Jun 02, 2008 | 21.42 | 21.71 | 21.35 | 21.46 | 332,929 | -0.18(-0.85%) |
May 30, 2008 | 21.78 | 21.81 | 21.48 | 21.64 | 349,329 | +0.06(+0.26%) |
May 29, 2008 | 21.51 | 21.93 | 21.40 | 21.59 | 706,385 | +0.00(+0.02%) |
May 28, 2008 | 20.66 | 21.71 | 20.60 | 21.58 | 712,325 | +1.21(+5.92%) |
May 27, 2008 | 20.30 | 20.50 | 19.86 | 20.38 | 677,558 | +0.00(+0.02%) |
May 26, 2008 | 20.62 | 20.70 | 20.16 | 20.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.62 | 20.70 | 20.16 | 20.37 | 378,044 | +0.07(+0.36%) |
May 22, 2008 | 20.50 | 20.58 | 20.11 | 20.30 | 371,598 | -0.32(-1.56%) |
May 21, 2008 | 20.87 | 21.26 | 20.58 | 20.62 | 341,725 | -0.35(-1.68%) |
May 20, 2008 | 20.92 | 21.11 | 20.76 | 20.97 | 308,114 | -0.09(-0.44%) |
May 19, 2008 | 21.33 | 21.33 | 20.77 | 21.06 | 568,699 | -0.20(-0.95%) |
May 16, 2008 | 21.72 | 21.86 | 21.16 | 21.27 | 1,215,594 | -0.66(-3.01%) |
May 15, 2008 | 22.70 | 22.70 | 21.64 | 21.93 | 1,147,883 | -0.76(-3.36%) |
May 14, 2008 | 22.40 | 23.16 | 22.40 | 22.69 | 617,126 | +0.31(+1.37%) |
May 13, 2008 | 21.92 | 22.41 | 21.73 | 22.38 | 771,316 | +0.64(+2.93%) |
May 12, 2008 | 21.16 | 21.82 | 21.16 | 21.74 | 477,217 | +0.51(+2.42%) |
May 09, 2008 | 21.08 | 21.34 | 20.94 | 21.23 | 226,664 | -0.09(-0.43%) |
May 08, 2008 | 21.16 | 21.95 | 20.87 | 21.32 | 831,049 | +0.00(+0.00%) |
May 07, 2008 | 21.89 | 22.01 | 21.16 | 21.32 | 1,705,123 | -1.02(-4.56%) |
May 06, 2008 | 22.54 | 22.61 | 22.28 | 22.34 | 660,282 | +0.11(+0.47%) |
May 05, 2008 | 22.21 | 22.71 | 21.67 | 22.23 | 835,518 | +0.47(+2.15%) |
May 02, 2008 | 21.90 | 22.01 | 21.44 | 21.77 | 1,562,550 | +0.62(+2.93%) |